UK markets closed

Mitsui Fudosan Co., Ltd. (MTSFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.330.00 (0.00%)
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202221.3321.3321.3321.3321.33-
30 Jun 202221.3321.3321.3321.3321.331,700
29 Jun 202221.3321.3321.3321.3321.33-
28 Jun 202221.3321.3321.3321.3321.33-
27 Jun 202221.3321.3321.3321.3321.33-
24 Jun 202221.3321.3321.3321.3321.33-
23 Jun 202221.3321.3321.3321.3321.33-
22 Jun 202221.3321.3321.3321.3321.33-
21 Jun 202221.3321.3321.3321.3321.33-
17 Jun 202221.3321.3321.3321.3321.33-
16 Jun 202221.3321.3321.3321.3321.33-
15 Jun 202221.3321.3321.3321.3321.33-
14 Jun 202221.3321.3321.3321.3321.33200
13 Jun 202222.1822.1822.1822.1822.18200
10 Jun 202221.5721.5721.5721.5721.57-
09 Jun 202221.5721.5721.5721.5721.57-
08 Jun 202221.5721.5721.5721.5721.572,300
07 Jun 202222.1622.1622.1622.1622.16-
06 Jun 202222.1622.1622.1622.1622.16-
03 Jun 202222.1622.1622.1622.1622.16-
02 Jun 202222.1622.1622.1622.1622.162,100
01 Jun 202222.1622.1622.1622.1622.16-
31 May 202222.1622.1622.1622.1622.162,100
27 May 202222.1622.1622.1622.1622.169,400
26 May 202221.9321.9321.9321.9321.93-
25 May 202221.9321.9321.9321.9321.93100
24 May 202221.2421.2421.2421.2421.24200
23 May 202221.3121.3121.3121.3121.31-
20 May 202221.3121.3121.3121.3121.311,100
19 May 202221.3121.3121.3121.3121.317,800
18 May 202221.3121.3121.3121.3121.31-
17 May 202221.3121.3121.3121.3121.31600
16 May 202221.3121.3121.3121.3121.31-
13 May 202221.3121.3121.3121.3121.31100
12 May 202220.5320.5320.5320.5320.53200
11 May 202220.2020.2020.2020.2020.20-
10 May 202220.2020.2020.2020.2020.20200
09 May 202220.5020.5020.5020.5020.501,200
06 May 202221.0721.0721.0721.0721.07-
05 May 202221.0721.0721.0721.0721.073,600
04 May 202221.5521.5521.5521.5521.55200
03 May 202221.0821.0821.0821.0821.08200
02 May 202221.0921.0921.0921.0921.0954,000
29 Apr 202221.0921.0921.0921.0921.09-
28 Apr 202221.0921.0921.0921.0921.09-
27 Apr 202221.0921.0921.0921.0921.09-
26 Apr 202221.0921.0921.0921.0921.09-
25 Apr 202221.0921.0921.0921.0921.09-
22 Apr 202221.0921.0921.0921.0921.091,800
21 Apr 202221.0921.0921.0921.0921.09-
20 Apr 202221.0921.0921.0921.0921.09-
19 Apr 202221.0921.0921.0921.0921.09-
18 Apr 202221.0921.0921.0921.0921.09-
14 Apr 202221.0921.0921.0921.0921.09-
13 Apr 202221.0921.0921.0921.0921.09-
12 Apr 202221.0921.0921.0921.0921.09-
11 Apr 202221.0921.0921.0921.0921.09-
08 Apr 202221.0921.0921.0921.0921.09-
07 Apr 202221.0921.0921.0921.0921.09-
06 Apr 202221.0921.0921.0921.0921.09-
05 Apr 202221.0121.0921.0121.0921.09300
04 Apr 202222.2022.2022.2022.2022.20-
01 Apr 202222.2022.2022.2022.2022.20-
31 Mar 202222.2022.2022.2022.2022.202,600
30 Mar 202222.2022.2022.2022.2022.20-
30 Mar 20220.269 Dividend
29 Mar 202222.2022.2022.2022.2021.93-
28 Mar 202222.2022.2022.2022.2021.93300
25 Mar 202222.1522.1522.1522.1521.88-
24 Mar 202222.1522.1522.1522.1521.8810,800
23 Mar 202221.2421.2421.2421.2420.98-
22 Mar 202221.2421.2421.2421.2420.98-
21 Mar 202221.2421.2421.2421.2420.98-
18 Mar 202221.2421.2421.2421.2420.98-
17 Mar 202221.2421.2421.2421.2420.98-
16 Mar 202221.2421.2421.2421.2420.98-
15 Mar 202221.2421.2421.2421.2420.98-
14 Mar 202221.2421.2421.2421.2420.98100
11 Mar 202221.2421.2421.2421.2420.98-
10 Mar 202221.2421.2421.2421.2420.987,100
09 Mar 202221.6521.6521.6521.6521.39-
08 Mar 202221.6521.6521.6521.6521.39-
07 Mar 202221.6521.6521.6521.6521.39-
04 Mar 202221.6521.6521.6521.6521.392,800
03 Mar 202221.6721.6721.2421.6521.395,300
02 Mar 202221.9521.9521.9521.9521.69-
01 Mar 202221.9521.9521.9521.9521.69-
28 Feb 202221.9521.9521.9521.9521.69-
25 Feb 202221.7721.9521.7721.9521.693,300
24 Feb 202222.1422.1422.1022.1021.83600
23 Feb 202222.5522.5522.5522.5522.28-
22 Feb 202222.5522.5522.5522.5522.28-
18 Feb 202222.5522.5522.5522.5522.28-
17 Feb 202222.5522.5522.5522.5522.28-
16 Feb 202222.5522.5522.5522.5522.28-
15 Feb 202222.9222.9222.5522.5522.28700
14 Feb 202222.0422.0422.0422.0421.77-
11 Feb 202222.2722.2722.0422.0421.77400
10 Feb 202221.7821.9021.7821.9021.63500
09 Feb 202221.5021.5021.5021.5021.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...