UK markets open in 6 hours 48 minutes

Mitsui Fudosan Co., Ltd. (MTSFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
9.15-0.45 (-4.69%)
At close: 09:33AM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.159.159.159.159.15-
23 May 20249.159.159.159.159.15-
22 May 20249.209.209.159.159.15600
21 May 20249.609.609.609.609.60-
20 May 20249.829.829.609.609.60400
17 May 20249.409.409.409.409.4021,000
16 May 20249.279.279.279.279.2732,500
15 May 20249.279.279.279.279.271,100
14 May 20249.759.759.759.759.75-
13 May 20249.759.759.759.759.751,100
10 May 20249.949.949.949.949.94-
09 May 20249.949.949.949.949.944,700
08 May 202410.2510.2510.2510.2510.251,000
07 May 202410.8010.8010.8010.8010.80-
06 May 202410.8010.8010.8010.8010.801,000
03 May 202410.0110.0110.0110.0110.01-
02 May 202410.0110.0110.0110.0110.01-
01 May 202410.0110.0110.0110.0110.01-
30 Apr 202410.0110.0110.0110.0110.01-
29 Apr 202410.0110.0110.0110.0110.01-
26 Apr 20249.9910.019.8110.0110.012,500
25 Apr 202410.2110.2110.2110.2110.21-
24 Apr 202410.2110.2110.2110.2110.21-
23 Apr 202410.2110.2110.2110.2110.216,300
22 Apr 202410.4010.4010.4010.4010.40-
19 Apr 202410.4010.4010.4010.4010.402,600
18 Apr 202410.5510.5510.5510.5510.5564,000
17 Apr 202410.5510.5510.5510.5510.55400
16 Apr 202410.6510.6510.6510.6510.651,100
15 Apr 202410.7510.7510.7510.7510.75100
12 Apr 202410.7510.7510.7510.7510.755,000
11 Apr 202410.6510.6510.6510.6510.65100
10 Apr 202410.5310.5310.5310.5310.53-
09 Apr 202410.5310.5310.5310.5310.53-
08 Apr 202410.5310.5310.5310.5310.53-
05 Apr 202410.5310.5310.5310.5310.531,000
04 Apr 202410.4810.4810.4810.4810.48-
03 Apr 202410.4810.4810.4810.4810.48400
02 Apr 202410.3610.9310.3610.9310.933,200
01 Apr 202411.0211.0210.6010.6010.602,400
28 Mar 202410.6510.6510.6510.6510.651,600
28 Mar 20240.082 Dividend
28 Mar 20243:1 Stock split
27 Mar 202410.7610.7610.6010.7510.679,900
26 Mar 202410.6710.6710.6710.6710.59-
25 Mar 202410.6710.6710.6710.6710.59-
22 Mar 202410.6710.6710.6710.6710.59-
21 Mar 202410.6710.6710.6710.6710.592,400
20 Mar 202410.8610.8610.5910.6710.5947,400
19 Mar 202410.5310.5310.5310.5310.454,500
18 Mar 20249.829.829.829.829.75-
15 Mar 20249.829.829.829.829.75-
14 Mar 20249.829.829.829.829.75-
13 Mar 20249.829.829.829.829.75-
12 Mar 20249.829.829.829.829.75-
11 Mar 20249.829.829.829.829.75-
08 Mar 20249.829.829.829.829.756,900
07 Mar 20249.619.619.619.619.54-
06 Mar 20249.619.619.619.619.54-
05 Mar 20249.619.619.619.619.54-
04 Mar 20249.619.619.619.619.54600
01 Mar 20249.449.619.449.619.544,800
29 Feb 20249.059.059.059.058.98300
28 Feb 20248.678.838.678.838.773,600
27 Feb 20249.109.109.109.109.03-
26 Feb 20249.109.109.109.109.03-
23 Feb 20249.109.109.109.109.03-
22 Feb 20249.109.109.109.109.03-
21 Feb 20249.109.109.109.109.03-
20 Feb 20249.309.309.109.109.03600
16 Feb 20248.858.858.858.858.79-
15 Feb 20248.858.858.858.858.79-
14 Feb 20248.858.858.858.858.793,300
13 Feb 20248.858.858.858.858.79-
12 Feb 20248.858.858.858.858.79-
09 Feb 20248.858.858.858.858.791,200
08 Feb 20248.768.768.768.768.70-
07 Feb 20248.768.768.768.768.70-
06 Feb 20248.768.768.768.768.70-
05 Feb 20248.768.768.768.768.707,200
02 Feb 20248.678.678.678.678.60-
01 Feb 20248.678.678.678.678.60-
31 Jan 20248.678.678.678.678.60-
30 Jan 20248.678.678.678.678.60-
29 Jan 20248.678.678.678.678.609,000
26 Jan 20248.678.678.678.678.60-
25 Jan 20248.678.678.678.678.60-
24 Jan 20248.678.678.678.678.60-
23 Jan 20248.678.678.678.678.6015,900
22 Jan 20248.678.678.678.678.605,100
19 Jan 20248.388.408.388.408.341,800
18 Jan 20248.258.258.258.258.19-
17 Jan 20248.258.258.258.258.193,600
16 Jan 20248.258.258.258.258.19-
12 Jan 20248.258.258.258.258.19-
11 Jan 20248.258.258.258.258.19-
10 Jan 20248.258.258.258.258.19-
09 Jan 20248.258.258.258.258.19-
08 Jan 20247.978.257.978.258.199,900
05 Jan 20248.288.288.288.288.217,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...