UK markets open in 7 hours 14 minutes

Mitsui Fudosan Co., Ltd. (MTSFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.650.00 (0.00%)
At close: 03:39PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202318.6518.6518.6518.6518.651,300
30 Jan 202318.8118.8118.6518.6518.65600
27 Jan 202318.7018.7018.5718.6618.662,600
26 Jan 202318.1018.1018.1018.1018.10-
25 Jan 202318.1018.1018.1018.1018.10-
24 Jan 202318.1018.1018.1018.1018.10-
23 Jan 202318.1018.1018.1018.1018.10900
20 Jan 202318.4818.4818.4818.4818.4814,800
19 Jan 202317.6517.6517.6517.6517.65-
18 Jan 202317.6517.6517.6517.6517.65-
17 Jan 202317.6517.6517.6517.6517.65-
13 Jan 202317.6517.6517.6517.6517.65-
12 Jan 202317.4417.6517.4417.6517.651,900
11 Jan 202317.8318.0517.8317.9017.9066,500
10 Jan 202318.2218.2217.9017.9017.90700
09 Jan 202317.7918.0517.7917.9117.916,800
06 Jan 202318.1518.1518.1518.1518.1551,700
05 Jan 202318.1518.1518.1518.1518.15-
04 Jan 202318.1518.1518.1518.1518.152,300
03 Jan 202317.8017.8017.8017.8017.80-
30 Dec 202217.8017.8017.8017.8017.80-
29 Dec 202217.8017.8017.8017.8017.80-
28 Dec 202217.8017.8017.8017.8017.8010,700
27 Dec 202217.5217.8017.5217.8017.80300
23 Dec 202218.4518.4518.4518.4518.45900
22 Dec 202218.5618.5618.1018.4518.45600
21 Dec 202218.9618.9618.9618.9618.96-
20 Dec 202218.9618.9618.9618.9618.961,900
19 Dec 202219.3419.3418.9618.9618.961,000
16 Dec 202218.6518.6518.6518.6518.65900
15 Dec 202219.2019.2019.2019.2019.20100
14 Dec 202219.2019.2019.2019.2019.206,500
13 Dec 202219.7119.7119.0919.2019.201,200
12 Dec 202219.1819.2719.1519.1519.152,500
09 Dec 202219.1519.1519.1519.1519.15-
08 Dec 202219.2919.2919.1519.1519.15700
07 Dec 202218.9018.9018.9018.9018.90-
06 Dec 202218.5818.9018.5818.9018.90700
05 Dec 202219.8619.8619.8619.8619.86-
02 Dec 202219.8619.8619.8619.8619.86-
01 Dec 202219.8619.8619.8619.8619.86500
30 Nov 202220.3520.5620.3520.5620.56300
29 Nov 202220.0020.0020.0020.0020.003,400
28 Nov 202219.7019.7019.7019.7019.701,600
25 Nov 202219.3519.3519.3519.3519.35-
23 Nov 202219.3519.3519.3519.3519.35-
22 Nov 202219.3519.3519.3519.3519.3513,700
21 Nov 202218.9018.9018.9018.9018.90-
18 Nov 202218.6918.9018.6918.9018.901,100
17 Nov 202219.0919.2519.0419.0419.0415,000
16 Nov 202218.6618.8018.6618.8018.80900
15 Nov 202218.5918.8518.5918.8518.85900
14 Nov 202218.4418.8018.4418.8018.805,600
11 Nov 202219.3219.3219.3219.3219.32-
10 Nov 202219.2519.3219.1119.3219.327,600
09 Nov 202219.7019.7019.7019.7019.70-
08 Nov 202219.7019.7019.7019.7019.701,800
07 Nov 202219.4119.4119.2019.2019.201,700
04 Nov 202219.2819.2819.2819.2819.28-
03 Nov 202219.2819.2819.2819.2819.28-
02 Nov 202219.2819.2819.2819.2819.28-
01 Nov 202219.2819.2819.2819.2819.28-
31 Oct 202219.2819.2819.2819.2819.28200
28 Oct 202219.2819.2819.2819.2819.2823,500
27 Oct 202218.8518.8518.8518.8518.8512,200
26 Oct 202218.8518.8518.8518.8518.851,000
25 Oct 202218.8518.8518.8518.8518.851,500
24 Oct 202219.2519.2519.2519.2519.25-
21 Oct 202219.2519.2519.2519.2519.25-
20 Oct 202219.2519.2519.2519.2519.25-
19 Oct 202219.2519.2519.2519.2519.25-
18 Oct 202219.0519.2519.0519.2519.25800
17 Oct 202219.1019.1019.1019.1019.1025,300
14 Oct 202219.7519.7519.7519.7519.75300
13 Oct 202219.7519.7519.7519.7519.75100
12 Oct 202219.6519.6519.6519.6519.65-
11 Oct 202219.6519.6519.6519.6519.65-
10 Oct 202219.6519.6519.6519.6519.65-
07 Oct 202220.0820.0819.6519.6519.651,400
06 Oct 202220.1020.1020.1020.1020.10-
05 Oct 202219.6520.4019.6520.1020.1014,500
04 Oct 202218.9518.9518.9518.9518.95-
03 Oct 202218.9518.9518.9518.9518.95-
30 Sept 202218.8118.9518.8118.9518.95700
29 Sept 202220.0520.0520.0520.0520.05-
29 Sept 20220.208 Dividend
28 Sept 202220.0520.0520.0520.0519.84-
27 Sept 202220.0520.0520.0520.0519.84-
26 Sept 202220.0520.0520.0520.0519.84-
23 Sept 202220.0520.0520.0520.0519.84-
22 Sept 202220.0520.0520.0520.0519.84800
21 Sept 202220.0520.0520.0520.0519.84-
20 Sept 202220.0520.0520.0520.0519.84-
19 Sept 202220.0520.0520.0520.0519.84-
16 Sept 202220.0520.0520.0520.0519.842,800
15 Sept 202220.0520.0520.0520.0519.84-
14 Sept 202220.0520.0520.0520.0519.84-
13 Sept 202220.0520.0520.0520.0519.84-
12 Sept 202220.0520.0520.0520.0519.84400
09 Sept 202220.0520.0520.0520.0519.844,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...