MTSFF - Mitsui Fudosan Co., Ltd.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202320.5320.5319.8119.9519.951,200
02 Jun 202319.9219.9219.9219.9219.9217,500
01 Jun 202319.4819.4819.4019.4019.40300
31 May 202319.2319.2319.0519.0519.05300
30 May 202319.9919.9919.9919.9919.99-
26 May 202319.9919.9919.9919.9919.99-
25 May 202319.9919.9919.9919.9919.99-
24 May 202319.9919.9919.9919.9919.99-
23 May 202319.9919.9919.9919.9919.99-
22 May 202319.9919.9919.9919.9919.99-
19 May 202319.9919.9919.9919.9919.99100
18 May 202319.9919.9919.9919.9919.99-
17 May 202319.9919.9919.9919.9919.99500
16 May 202319.9919.9919.9919.9919.99-
15 May 202319.9919.9919.9919.9919.99-
12 May 202319.9919.9919.9919.9919.993,800
11 May 202319.4519.4519.4519.4519.45-
10 May 202319.4519.4519.4519.4519.45-
09 May 202319.4519.4519.4519.4519.45-
08 May 202319.4519.4519.4519.4519.45-
05 May 202319.1119.4519.1119.4519.45300
04 May 202318.9919.2918.9919.2919.29200
03 May 202319.4919.4919.4919.4919.49-
02 May 202319.4919.4919.4919.4919.491,300
01 May 202319.4919.4919.4919.4919.49-
28 Apr 202319.5319.5319.4919.4919.49300
27 Apr 202318.5518.5518.5518.5518.55-
26 Apr 202318.5518.5518.5518.5518.55-
25 Apr 202318.5518.5518.5518.5518.55-
24 Apr 202318.5518.5518.5518.5518.55-
21 Apr 202318.5518.5518.5518.5518.55-
20 Apr 202318.5518.5518.5518.5518.55-
19 Apr 202318.5518.5518.5518.5518.552,700
18 Apr 202318.5518.5518.5518.5518.553,000
17 Apr 202318.4118.5518.4118.5518.55900
14 Apr 202318.6218.6218.6218.6218.62-
13 Apr 202318.6218.6218.6218.6218.62-
12 Apr 202318.6218.6218.6218.6218.62-
11 Apr 202318.6218.6218.6218.6218.625,300
10 Apr 202318.6218.6218.6218.6218.62-
06 Apr 202318.6218.6218.6218.6218.62300
05 Apr 202318.5318.5318.5318.5318.53700
04 Apr 202318.8018.8018.8018.8018.80-
03 Apr 202318.8018.8018.8018.8018.801,700
31 Mar 202318.7118.7118.7118.7118.711,000
30 Mar 202318.5618.5618.5618.5618.56-
30 Mar 20230.226 Dividend
29 Mar 202318.6518.6518.5618.5618.33200
28 Mar 202318.5918.5918.4518.4518.235,600
27 Mar 202318.2218.2518.2218.2518.031,300
24 Mar 202318.1018.1018.1018.1017.88200
23 Mar 202318.6418.6418.6418.6418.41-
22 Mar 202318.6418.6418.6418.6418.41-
21 Mar 202318.6418.6418.6418.6418.41-
20 Mar 202318.6418.6418.6418.6418.41-
17 Mar 202318.6418.6418.6418.6418.41800
16 Mar 202318.7518.7518.7518.7518.52-
15 Mar 202318.7518.7518.7518.7518.52-
14 Mar 202318.7518.7518.7518.7518.52-
13 Mar 202318.7518.7518.7518.7518.52-
10 Mar 202318.7518.7518.7518.7518.52-
09 Mar 202318.7518.7518.7518.7518.52-
08 Mar 202318.7518.7518.7518.7518.52-
07 Mar 202318.7518.7518.7518.7518.52-
06 Mar 202318.7518.7518.7518.7518.52-
03 Mar 202318.7518.7518.7518.7518.52-
02 Mar 202318.7518.7518.7518.7518.529,500
01 Mar 202318.7518.7518.7518.7518.52-
28 Feb 202318.7518.7518.7518.7518.52-
27 Feb 202318.8318.8318.7118.7518.524,700
24 Feb 202318.3418.3418.3418.3418.12-
23 Feb 202318.3418.3418.3418.3418.12-
22 Feb 202318.3418.3418.3418.3418.124,700
21 Feb 202318.2018.2018.2018.2017.98-
17 Feb 202318.2018.2018.2018.2017.98-
16 Feb 202318.2018.2018.2018.2017.98-
15 Feb 202318.2018.2018.2018.2017.98-
14 Feb 202318.2018.2018.2018.2017.98-
13 Feb 202318.2018.2018.2018.2017.982,200
10 Feb 202318.2018.2018.2018.2017.98-
09 Feb 202318.2018.2018.2018.2017.98-
08 Feb 202318.2018.2018.2018.2017.98-
07 Feb 202318.2018.2018.2018.2017.98-
06 Feb 202318.2018.2018.2018.2017.98-
03 Feb 202318.3818.3818.2018.2017.98900
02 Feb 202318.7518.7518.7518.7518.526,100
01 Feb 202318.6518.6518.6518.6518.425,500
31 Jan 202318.6518.6518.6518.6518.421,300
30 Jan 202318.8118.8118.6518.6518.42600
27 Jan 202318.7018.7018.5718.6618.432,600
26 Jan 202318.1018.1018.1018.1017.88-
25 Jan 202318.1018.1018.1018.1017.88-
24 Jan 202318.1018.1018.1018.1017.88-
23 Jan 202318.1018.1018.1018.1017.88900
20 Jan 202318.4818.4818.4818.4818.2514,800
19 Jan 202317.6517.6517.6517.6517.44-
18 Jan 202317.6517.6517.6517.6517.44-
17 Jan 202317.6517.6517.6517.6517.44-
13 Jan 202317.6517.6517.6517.6517.44-
12 Jan 202317.4417.6517.4417.6517.441,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...