MTSFF - Mitsui Fudosan Co., Ltd.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 20.53 | 20.53 | 19.81 | 19.95 | 19.95 | 1,200 |
| 02 Jun 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 17,500 |
| 01 Jun 2023 | 19.48 | 19.48 | 19.40 | 19.40 | 19.40 | 300 |
| 31 May 2023 | 19.23 | 19.23 | 19.05 | 19.05 | 19.05 | 300 |
| 30 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 26 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 25 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 24 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 23 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 22 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 19 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
| 18 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 17 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 500 |
| 16 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 15 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 12 May 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 3,800 |
| 11 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 10 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 09 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 08 May 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 05 May 2023 | 19.11 | 19.45 | 19.11 | 19.45 | 19.45 | 300 |
| 04 May 2023 | 18.99 | 19.29 | 18.99 | 19.29 | 19.29 | 200 |
| 03 May 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 02 May 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1,300 |
| 01 May 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 28 Apr 2023 | 19.53 | 19.53 | 19.49 | 19.49 | 19.49 | 300 |
| 27 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 26 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 25 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 24 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 21 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 20 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 19 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2,700 |
| 18 Apr 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 3,000 |
| 17 Apr 2023 | 18.41 | 18.55 | 18.41 | 18.55 | 18.55 | 900 |
| 14 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 13 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 12 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 11 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 5,300 |
| 10 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 06 Apr 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 300 |
| 05 Apr 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 700 |
| 04 Apr 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 03 Apr 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1,700 |
| 31 Mar 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1,000 |
| 30 Mar 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 30 Mar 2023 | 0.226 Dividend | |||||
| 29 Mar 2023 | 18.65 | 18.65 | 18.56 | 18.56 | 18.33 | 200 |
| 28 Mar 2023 | 18.59 | 18.59 | 18.45 | 18.45 | 18.23 | 5,600 |
| 27 Mar 2023 | 18.22 | 18.25 | 18.22 | 18.25 | 18.03 | 1,300 |
| 24 Mar 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 200 |
| 23 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
| 22 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
| 21 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
| 20 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | - |
| 17 Mar 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.41 | 800 |
| 16 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 15 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 14 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 13 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 10 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 09 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 08 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 07 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 06 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 03 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 02 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | 9,500 |
| 01 Mar 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 28 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | - |
| 27 Feb 2023 | 18.83 | 18.83 | 18.71 | 18.75 | 18.52 | 4,700 |
| 24 Feb 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | - |
| 23 Feb 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | - |
| 22 Feb 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | 4,700 |
| 21 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 17 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 16 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 15 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 14 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 13 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | 2,200 |
| 10 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 09 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 08 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 07 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 06 Feb 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.98 | - |
| 03 Feb 2023 | 18.38 | 18.38 | 18.20 | 18.20 | 17.98 | 900 |
| 02 Feb 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.52 | 6,100 |
| 01 Feb 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.42 | 5,500 |
| 31 Jan 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.42 | 1,300 |
| 30 Jan 2023 | 18.81 | 18.81 | 18.65 | 18.65 | 18.42 | 600 |
| 27 Jan 2023 | 18.70 | 18.70 | 18.57 | 18.66 | 18.43 | 2,600 |
| 26 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | - |
| 25 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | - |
| 24 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | - |
| 23 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 900 |
| 20 Jan 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | 14,800 |
| 19 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
| 18 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
| 17 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
| 13 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | - |
| 12 Jan 2023 | 17.44 | 17.65 | 17.44 | 17.65 | 17.44 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.