Mitsui Fudosan Co(JP:8801)
Â¥1,548.00-8.00 (-0.51%)
JP:8801
Mitsui Fudosan Co historical prices
Â¥1,548.00
At close:-8.00 (-0.51%)
Want to see JP:8801 full AI Analyst Report?
Mitsui Fudosan Co (8801) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,561.50 | 1,590.50 | 1,537.50 | 1,548.00 | 1,548.00 | -0.51% | 10,732,700 | 1.10 |
| Nov 10, 2026 | 1,592.50 | 1,592.50 | 1,552.00 | 1,556.00 | 1,556.00 | -3.47% | 12,368,700 | 1.27 |
| Nov 09, 2026 | 1,535.00 | 1,591.00 | 1,512.00 | 1,573.50 | 1,573.50 | -2.39% | 16,752,199 | 1.73 |
| Nov 06, 2026 | 1,697.50 | 1,704.50 | 1,593.00 | 1,612.00 | 1,612.00 | -7.22% | 17,400,000 | 1.85 |
| Nov 05, 2026 | 1,707.50 | 1,753.00 | 1,693.00 | 1,737.50 | 1,737.50 | +6.27% | 18,160,301 | 1.93 |
| Nov 04, 2026 | 1,600.00 | 1,642.00 | 1,590.00 | 1,635.00 | 1,635.00 | +2.89% | 14,818,500 | 1.59 |
| Nov 03, 2026 | 1,589.00 | 1,606.00 | 1,585.50 | 1,589.00 | 1,589.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,590.50 | 1,606.00 | 1,585.50 | 1,589.00 | 1,589.00 | +0.51% | 8,776,000 | 0.92 |
| Oct 30, 2026 | 1,580.50 | 1,595.00 | 1,571.00 | 1,581.00 | 1,581.00 | +1.18% | 9,387,100 | 0.99 |
| Oct 29, 2026 | 1,559.00 | 1,580.00 | 1,554.50 | 1,562.50 | 1,562.50 | +0.64% | 18,130,301 | 1.92 |
| Oct 28, 2026 | 1,584.50 | 1,596.50 | 1,552.50 | 1,552.50 | 1,552.50 | -1.62% | 8,913,200 | 0.94 |
| Oct 27, 2026 | 1,605.50 | 1,613.50 | 1,574.00 | 1,578.00 | 1,578.00 | -3.63% | 13,072,700 | 1.39 |
| Oct 26, 2026 | 1,602.50 | 1,652.00 | 1,575.50 | 1,637.50 | 1,637.50 | +3.51% | 17,685,199 | 1.89 |
| Oct 23, 2026 | 1,587.50 | 1,605.00 | 1,566.50 | 1,582.00 | 1,582.00 | +2.23% | 18,383,699 | 1.99 |
| Oct 22, 2026 | 1,543.00 | 1,568.00 | 1,532.00 | 1,547.50 | 1,547.50 | +0.16% | 8,582,600 | 0.93 |
| Oct 21, 2026 | 1,558.50 | 1,558.50 | 1,537.00 | 1,545.00 | 1,545.00 | +0.78% | 9,577,100 | 1.05 |
| Oct 20, 2026 | 1,525.50 | 1,538.00 | 1,520.00 | 1,533.00 | 1,533.00 | +0.49% | 9,138,500 | 1.00 |
| Oct 19, 2026 | 1,522.00 | 1,538.00 | 1,510.50 | 1,525.50 | 1,525.50 | +1.60% | 11,942,800 | 1.32 |
| Oct 16, 2026 | 1,500.00 | 1,524.50 | 1,489.50 | 1,501.50 | 1,501.50 | +2.18% | 11,289,600 | 1.25 |
| Oct 15, 2026 | 1,429.50 | 1,480.50 | 1,421.00 | 1,469.50 | 1,469.50 | +2.80% | 13,539,400 | 1.54 |
| Oct 14, 2026 | 1,434.50 | 1,437.50 | 1,419.00 | 1,429.50 | 1,429.50 | -1.07% | 7,449,200 | 0.84 |
| Oct 13, 2026 | 1,445.50 | 1,453.00 | 1,429.00 | 1,445.00 | 1,445.00 | +0.17% | 7,677,900 | 0.87 |
| Oct 12, 2026 | 1,442.50 | 1,449.00 | 1,400.00 | 1,442.50 | 1,442.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,445.50 | 1,449.00 | 1,400.00 | 1,442.50 | 1,442.50 | +1.23% | 11,336,600 | 1.28 |
| Oct 08, 2026 | 1,419.00 | 1,436.50 | 1,403.00 | 1,425.00 | 1,425.00 | +0.71% | 12,382,100 | 1.41 |
| Oct 07, 2026 | 1,419.50 | 1,439.50 | 1,415.00 | 1,415.00 | 1,415.00 | -0.39% | 12,335,100 | 1.42 |
| Oct 06, 2026 | 1,426.00 | 1,429.00 | 1,419.00 | 1,420.50 | 1,420.50 | +0.04% | 7,717,100 | 0.89 |
| Oct 05, 2026 | 1,429.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.42% | 8,428,600 | 0.97 |
| Oct 02, 2026 | 1,457.00 | 1,457.50 | 1,426.00 | 1,426.00 | 1,426.00 | -3.32% | 10,992,300 | 1.27 |
| Oct 01, 2026 | 1,460.50 | 1,475.00 | 1,457.50 | 1,475.00 | 1,475.00 | +0.03% | 8,653,000 | 1.01 |
| Sep 30, 2026 | 1,454.50 | 1,477.00 | 1,450.00 | 1,474.50 | 1,474.50 | +1.48% | 11,719,800 | 1.37 |
| Sep 29, 2026 | 1,466.00 | 1,474.50 | 1,450.00 | 1,453.00 | 1,453.00 | -1.32% | 11,364,200 | 1.33 |
| Sep 28, 2026 | 1,510.00 | 1,517.50 | 1,491.00 | 1,491.00 | 1,472.50 | -1.09% | 9,433,300 | 1.11 |
| Sep 25, 2026 | 1,503.50 | 1,509.50 | 1,490.50 | 1,507.50 | 1,488.80 | +0.43% | 10,088,600 | 1.18 |
| Sep 24, 2026 | 1,475.00 | 1,510.50 | 1,468.00 | 1,501.00 | 1,482.38 | +1.08% | 13,842,300 | 1.61 |
| Sep 23, 2026 | 1,485.00 | 1,513.50 | 1,485.00 | 1,485.00 | 1,466.57 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,485.00 | 1,513.50 | 1,485.00 | 1,485.00 | 1,466.57 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,485.00 | 1,513.50 | 1,485.00 | 1,485.00 | 1,466.57 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,496.50 | 1,513.50 | 1,485.00 | 1,485.00 | 1,466.57 | -1.33% | 13,355,200 | 1.44 |
| Sep 17, 2026 | 1,475.50 | 1,505.00 | 1,475.50 | 1,505.00 | 1,486.33 | +2.14% | 7,283,200 | 0.78 |
| Sep 16, 2026 | 1,493.00 | 1,495.00 | 1,468.00 | 1,473.50 | 1,455.22 | +0.14% | 10,347,000 | 1.11 |
| Sep 15, 2026 | 1,509.00 | 1,509.00 | 1,469.50 | 1,471.50 | 1,453.24 | -1.64% | 8,174,200 | 0.87 |
| Sep 14, 2026 | 1,518.50 | 1,526.50 | 1,493.50 | 1,496.00 | 1,477.44 | +0.34% | 7,497,100 | 0.80 |
| Sep 11, 2026 | 1,466.00 | 1,500.00 | 1,465.50 | 1,491.00 | 1,472.50 | +0.47% | 12,168,700 | 1.30 |
| Sep 10, 2026 | 1,489.00 | 1,497.50 | 1,475.50 | 1,484.00 | 1,465.59 | -1.43% | 8,822,400 | 0.94 |
| Sep 09, 2026 | 1,490.00 | 1,511.00 | 1,486.00 | 1,505.50 | 1,486.82 | 0.00% | 8,490,200 | 0.89 |
| Sep 08, 2026 | 1,482.00 | 1,517.00 | 1,480.50 | 1,505.50 | 1,486.82 | +0.84% | 6,718,000 | 0.69 |
| Sep 07, 2026 | 1,526.50 | 1,527.00 | 1,492.00 | 1,493.00 | 1,474.48 | -1.13% | 8,297,599 | 0.85 |
| Sep 04, 2026 | 1,516.50 | 1,527.00 | 1,510.00 | 1,510.00 | 1,491.26 | -0.33% | 10,270,800 | 1.05 |
| Sep 03, 2026 | 1,491.00 | 1,533.50 | 1,490.50 | 1,515.00 | 1,496.20 | 0.00% | 9,754,600 | 0.99 |
