Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui Fudosan Co. Ltd (OP: MTSFF )

8.900 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.55 16.76 16.55 16.76 1,100 +2.01(+13.63%)
Oct 29, 2008 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 28, 2008 14.75 14.75 14.75 14.75 300 -2.75(-15.71%)
Oct 27, 2008 16.85 17.50 16.85 17.50 1,350 -0.45(-2.51%)
Oct 21, 2008 17.95 17.95 17.95 0 +0.00(+0.00%)
Oct 20, 2008 17.95 17.95 17.95 17.95 1,600 +0.45(+2.57%)
Oct 17, 2008 17.50 17.50 17.50 0 +0.00(+0.00%)
Oct 16, 2008 17.50 17.50 16.85 17.50 600 -0.50(-2.78%)
Oct 15, 2008 18.00 18.10 17.60 18.00 3,386 -0.15(-0.83%)
Oct 14, 2008 16.00 18.15 18.15 18.15 1,000 +2.15(+13.44%)
Oct 13, 2008 16.00 16.45 16.00 16.00 2,000 +2.15(+15.52%)
Oct 10, 2008 13.85 14.60 13.85 13.85 1,921 -2.65(-16.06%)
Oct 09, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Oct 08, 2008 16.50 16.50 16.50 16.50 900 -0.35(-2.08%)
Oct 07, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Oct 06, 2008 16.85 16.85 16.85 16.85 2,000 -1.25(-6.91%)
Oct 03, 2008 18.10 18.10 18.10 0 +0.00(+0.00%)
Oct 02, 2008 18.10 18.35 18.10 18.10 2,075 -0.40(-2.16%)
Oct 01, 2008 18.50 18.50 18.40 18.50 6,400 +0.25(+1.37%)
Sep 30, 2008 18.25 18.25 18.25 18.25 3,600 -2.00(-9.88%)
Sep 24, 2008 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 23, 2008 20.65 20.25 20.25 20.25 3,300 -0.40(-1.94%)
Sep 12, 2008 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 11, 2008 20.65 21.00 20.65 20.65 1,310 +0.00(+0.00%)
Sep 05, 2008 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 04, 2008 20.65 20.65 20.65 0 -0.10(-0.48%)
Sep 03, 2008 20.75 20.75 20.65 20.75 7,735 -0.30(-1.43%)
Sep 02, 2008 21.05 21.05 21.05 21.05 1,000 +0.25(+1.20%)
Aug 27, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 26, 2008 20.80 20.80 20.80 20.80 400 +0.00(+0.00%)
Aug 22, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 21, 2008 20.80 20.80 20.80 20.80 160 -0.60(-2.80%)
Aug 13, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 12, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 11, 2008 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 08, 2008 21.40 21.40 21.40 3,000 +0.15(+0.71%)
Aug 07, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 06, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 05, 2008 21.25 21.25 21.25 21.25 200 -1.95(-8.41%)
Aug 04, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.