Mitsui Fudosan Co., Ltd. (MTSFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 30 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1,700 |
| 29 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 28 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 27 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 24 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 23 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 22 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 21 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 17 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 15 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 14 Jun 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 200 |
| 13 Jun 2022 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 200 |
| 10 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 09 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 08 Jun 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2,300 |
| 07 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 06 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 03 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 02 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2,100 |
| 01 Jun 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 31 May 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2,100 |
| 27 May 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 9,400 |
| 26 May 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 25 May 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
| 24 May 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 200 |
| 23 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 20 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1,100 |
| 19 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 7,800 |
| 18 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 17 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 600 |
| 16 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 13 May 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 100 |
| 12 May 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 200 |
| 11 May 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 10 May 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| 09 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,200 |
| 06 May 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 05 May 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 3,600 |
| 04 May 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 200 |
| 03 May 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 200 |
| 02 May 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 54,000 |
| 29 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 28 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 27 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 26 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 25 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 22 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1,800 |
| 21 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 20 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 19 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 18 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 14 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 13 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 12 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 11 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 08 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 07 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 06 Apr 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 05 Apr 2022 | 21.01 | 21.09 | 21.01 | 21.09 | 21.09 | 300 |
| 04 Apr 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 01 Apr 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 31 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2,600 |
| 30 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 30 Mar 2022 | 0.269 Dividend | |||||
| 29 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | - |
| 28 Mar 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | 300 |
| 25 Mar 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 21.88 | - |
| 24 Mar 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 21.88 | 10,800 |
| 23 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 22 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 21 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 18 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 17 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 16 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 15 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 14 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | 100 |
| 11 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | - |
| 10 Mar 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | 7,100 |
| 09 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | - |
| 08 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | - |
| 07 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | - |
| 04 Mar 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.39 | 2,800 |
| 03 Mar 2022 | 21.67 | 21.67 | 21.24 | 21.65 | 21.39 | 5,300 |
| 02 Mar 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | - |
| 01 Mar 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | - |
| 28 Feb 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.69 | - |
| 25 Feb 2022 | 21.77 | 21.95 | 21.77 | 21.95 | 21.69 | 3,300 |
| 24 Feb 2022 | 22.14 | 22.14 | 22.10 | 22.10 | 21.83 | 600 |
| 23 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
| 22 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
| 18 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
| 17 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
| 16 Feb 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | - |
| 15 Feb 2022 | 22.92 | 22.92 | 22.55 | 22.55 | 22.28 | 700 |
| 14 Feb 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 21.77 | - |
| 11 Feb 2022 | 22.27 | 22.27 | 22.04 | 22.04 | 21.77 | 400 |
| 10 Feb 2022 | 21.78 | 21.90 | 21.78 | 21.90 | 21.63 | 500 |
| 09 Feb 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
