UK markets close in 9 minutes

Mitsui Fudosan Co., Ltd. (MTSFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.65-0.10 (-0.93%)
As of 09:30AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202410.6510.6510.6510.6510.651,053
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
04 Jan 20247.907.907.907.907.84-
03 Jan 20247.907.907.907.907.84-
02 Jan 20247.907.907.907.907.84-
29 Dec 20237.907.907.907.907.84-
28 Dec 20237.907.907.907.907.84-
27 Dec 20237.907.907.907.907.8414,400
26 Dec 20237.907.907.907.907.84-
22 Dec 20237.907.907.907.907.84900
21 Dec 20238.208.208.208.208.14-
20 Dec 20238.208.208.208.208.14-
19 Dec 20238.238.238.208.208.142,700
18 Dec 20238.028.028.028.027.96-
15 Dec 20238.028.028.028.027.96-
14 Dec 20238.278.277.958.027.964,800
13 Dec 20237.787.787.787.787.72-
12 Dec 20237.787.787.787.787.72-
11 Dec 20237.787.787.787.787.72-
08 Dec 20237.787.787.787.787.72-
07 Dec 20237.787.787.787.787.72-
06 Dec 20237.787.787.787.787.72-
05 Dec 20237.787.787.787.787.72-
04 Dec 20237.787.787.787.787.72-
01 Dec 20237.787.787.787.787.72-
30 Nov 20237.787.787.787.787.7282,800
29 Nov 20237.807.807.807.807.74-
28 Nov 20237.747.807.747.807.74900
27 Nov 20237.657.657.657.657.59-
24 Nov 20237.657.657.657.657.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...