UK markets close in 3 hours 14 minutes

Mitsui Fudosan Co., Ltd. (MTSFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.400.00 (0.00%)
At close: 03:42PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202323.4023.4023.4023.4023.40-
28 Nov 202323.2223.4023.2223.4023.40300
27 Nov 202322.9622.9622.9622.9622.96-
24 Nov 202322.9622.9622.9622.9622.96-
22 Nov 202322.9622.9622.9622.9622.961,600
21 Nov 202323.5723.5723.3023.3023.30600
20 Nov 202322.5022.5022.5022.5022.50-
17 Nov 202322.5022.5022.5022.5022.50-
16 Nov 202322.5022.5022.5022.5022.50-
15 Nov 202322.5022.5022.5022.5022.50-
14 Nov 202321.8522.5021.8522.5022.502,900
13 Nov 202321.2722.5021.2722.0022.003,300
10 Nov 202322.3222.3222.3222.3222.32-
09 Nov 202322.3222.3222.3222.3222.32-
08 Nov 202322.3222.3222.3222.3222.32100
07 Nov 202321.7521.7521.7521.7521.75-
06 Nov 202321.7521.7521.7521.7521.75-
03 Nov 202321.7521.7521.7521.7521.75-
02 Nov 202321.7521.7521.7521.7521.75-
01 Nov 202321.7521.7521.7521.7521.75-
31 Oct 202321.7521.7521.7521.7521.75-
30 Oct 202321.7521.7521.7521.7521.75-
27 Oct 202321.7521.7521.7521.7521.75-
26 Oct 202321.7521.7521.7521.7521.75-
25 Oct 202321.7521.7521.7521.7521.75-
24 Oct 202321.7521.7521.7521.7521.75-
23 Oct 202321.7521.7521.7521.7521.75-
20 Oct 202321.5121.8021.5121.7521.752,400
19 Oct 202322.3522.3522.3522.3522.35-
18 Oct 202322.3522.3522.3522.3522.35-
17 Oct 202322.3522.3522.3522.3522.35-
16 Oct 202322.3522.3522.3522.3522.354,700
13 Oct 202322.3522.3522.3522.3522.351,300
12 Oct 202322.3522.3522.3522.3522.35-
11 Oct 202322.0722.3522.0722.3522.35800
10 Oct 202322.0022.0022.0022.0022.0029,100
09 Oct 202322.0022.0022.0022.0022.00-
06 Oct 202321.7722.0021.7722.0022.00600
05 Oct 202321.9521.9521.9521.9521.951,400
04 Oct 202321.9521.9521.9521.9521.95-
03 Oct 202321.9521.9521.9521.9521.953,700
02 Oct 202321.9521.9521.9521.9521.95-
29 Sept 202321.9521.9521.9521.9521.95-
28 Sept 202321.9521.9521.9521.9521.95900
28 Sept 20230.227 Dividend
27 Sept 202322.2022.2022.2022.2021.971,300
26 Sept 202323.2823.2823.2823.2823.04-
25 Sept 202323.2823.2823.2823.2823.04-
22 Sept 202323.2823.2823.2823.2823.04-
21 Sept 202323.2823.2823.2823.2823.04-
20 Sept 202323.2823.2823.2823.2823.04-
19 Sept 202323.2823.2823.2823.2823.043,800
18 Sept 202322.3022.3022.3022.3022.07-
15 Sept 202322.3022.3022.3022.3022.07-
14 Sept 202322.3022.3022.3022.3022.07-
13 Sept 202322.3022.3022.3022.3022.07-
12 Sept 202322.3022.3022.3022.3022.071,000
11 Sept 202321.9822.3021.9822.3022.07300
08 Sept 202323.5723.5723.5723.5723.32-
07 Sept 202323.5723.5723.5723.5723.323,800
06 Sept 202321.1821.1821.1821.1820.964,700
05 Sept 202321.1821.1821.1821.1820.96-
01 Sept 202321.1821.1821.1821.1820.96-
31 Aug 202321.1821.1821.1821.1820.96500
30 Aug 202321.0021.0021.0021.0020.79-
29 Aug 202321.0021.0021.0021.0020.79-
28 Aug 202321.0021.0021.0021.0020.79200
25 Aug 202321.1521.1521.1521.1520.931,100
24 Aug 202321.1521.1521.1521.1520.93-
23 Aug 202320.8021.1520.7621.1520.932,900
22 Aug 202321.1021.1020.9320.9420.733,100
21 Aug 202320.8720.8720.8720.8720.66-
18 Aug 202320.8720.8720.8720.8720.66-
17 Aug 202320.8720.8720.8720.8720.661,300
16 Aug 202320.5520.5520.5520.5520.34-
15 Aug 202320.4320.6220.4320.5520.341,100
14 Aug 202319.6019.6019.6019.6019.40-
11 Aug 202319.6019.6019.6019.6019.40-
10 Aug 202319.6019.6019.6019.6019.40100
09 Aug 202319.6019.6019.6019.6019.40-
08 Aug 202319.6019.6019.6019.6019.40-
07 Aug 202319.6019.6019.6019.6019.40-
04 Aug 202319.4219.6019.4219.6019.40600
03 Aug 202320.2720.2719.2219.5919.391,000
02 Aug 202320.3520.3520.3520.3520.14-
01 Aug 202320.3520.3520.3520.3520.14-
31 Jul 202320.3520.3520.3520.3520.14100
28 Jul 202320.2620.3520.2620.3520.14500
27 Jul 202320.0920.0920.0920.0919.89-
26 Jul 202320.0920.0920.0920.0919.89-
25 Jul 202320.0920.0920.0920.0919.891,400
24 Jul 202320.0920.0920.0920.0919.89-
21 Jul 202320.0920.0920.0920.0919.899,700
20 Jul 202320.2820.2820.2820.2820.071,700
19 Jul 202320.2820.2820.2820.2820.07-
18 Jul 202320.2820.2820.2820.2820.07-
17 Jul 202320.2820.2820.2820.2820.07-
14 Jul 202320.2820.2820.2820.2820.07100
13 Jul 202320.2820.2820.2820.2820.072,500
12 Jul 202319.9920.2819.9920.2820.072,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...