tiprankstipranks
Mitsui Fudosan Co Ltd (MTSFF)
OTHER OTC:MTSFF
US Market
MTSFF
Mitsui Fudosan Co
RESEARCH TOOLSreports

Mitsui Fudosan Co (MTSFF) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
9.72
10.19
9.24
9.72
9.72
-0.36%
0
0.00
Sep 03, 2026
9.75
10.22
9.28
9.75
9.75
+2.09%
0
0.00
Sep 02, 2026
9.55
9.97
9.13
9.55
9.55
+0.63%
0
0.00
Sep 01, 2026
9.20
9.49
9.20
9.49
9.49
+1.50%
1,542
0.10
Aug 31, 2026
9.20
9.35
9.20
9.35
9.35
-3.11%
597
0.04
Aug 28, 2026
9.65
9.90
9.40
9.65
9.65
-1.03%
0
0.00
Aug 27, 2026
9.75
9.75
9.75
9.75
9.75
+2.58%
16,774
1.14
Aug 26, 2026
9.51
9.96
9.05
9.51
9.51
+0.05%
0
0.00
Aug 25, 2026
9.50
9.97
9.03
9.50
9.50
0.00%
0
0.00
Aug 24, 2026
9.50
9.96
9.04
9.50
9.50
+0.85%
0
0.00
Aug 21, 2026
9.42
9.88
8.96
9.42
9.42
+1.02%
0
0.00
Aug 20, 2026
9.33
9.79
8.86
9.33
9.33
+1.52%
0
0.00
Aug 19, 2026
9.19
9.62
8.75
9.19
9.19
+1.55%
0
0.00
Aug 18, 2026
9.05
9.50
8.59
9.05
9.05
-0.82%
0
0.00
Aug 17, 2026
9.12
9.12
9.12
9.12
9.12
-0.33%
265
0.02
Aug 14, 2026
9.15
9.63
8.67
9.15
9.15
-0.27%
0
0.00
Aug 13, 2026
9.18
9.65
8.70
9.18
9.18
-0.38%
0
0.00
Aug 12, 2026
9.55
9.55
9.21
9.21
9.21
-0.11%
1,290
0.09
Aug 11, 2026
9.22
9.68
8.76
9.22
9.22
-0.05%
0
0.00
Aug 10, 2026
9.23
9.68
8.77
9.23
9.23
-3.05%
0
0.00
Aug 07, 2026
9.52
9.99
9.04
9.52
9.52
+1.17%
0
0.00
Aug 06, 2026
9.41
9.86
8.95
9.41
9.41
-0.27%
0
0.00
Aug 05, 2026
9.43
9.43
9.43
9.43
9.43
+0.16%
2,388
0.16
Aug 04, 2026
9.42
9.88
8.95
9.42
9.42
-0.53%
0
0.00
Aug 03, 2026
9.47
9.90
9.03
9.47
9.47
-3.22%
0
0.00
Jul 31, 2026
9.78
10.21
9.35
9.78
9.78
-1.11%
0
0.00
Jul 30, 2026
9.89
9.89
9.89
9.89
9.89
-0.80%
870,019
624.76
Jul 29, 2026
9.97
10.42
9.52
9.97
9.97
+2.05%
0
0.00
Jul 28, 2026
9.77
10.23
9.31
9.77
9.77
+3.83%
0
0.00
Jul 27, 2026
9.41
9.65
9.17
9.41
9.41
-0.79%
0
0.00
Jul 24, 2026
9.49
9.96
9.01
9.49
9.49
+4.00%
0
0.00
Jul 23, 2026
9.01
9.12
9.01
9.12
9.12
-4.70%
719
0.51
Jul 22, 2026
9.57
10.04
9.10
9.57
9.57
-1.09%
0
0.00
Jul 21, 2026
9.68
10.15
9.20
9.68
9.68
+1.52%
0
0.00
Jul 20, 2026
9.53
10.01
9.05
9.53
9.53
+0.69%
0
0.00
Jul 17, 2026
9.47
9.90
9.03
9.47
9.47
-0.42%
0
0.00
Jul 16, 2026
9.51
9.98
9.03
9.51
9.51
-0.11%
0
0.00
Jul 15, 2026
9.52
10.00
9.03
9.52
9.52
-0.31%
0
0.00
Jul 14, 2026
9.55
10.04
9.05
9.55
9.55
+2.09%
0
0.00
Jul 13, 2026
9.35
9.83
8.87
9.35
9.35
-0.16%
0
0.00
Jul 10, 2026
9.37
9.84
8.89
9.37
9.37
-0.53%
0
0.00
Jul 09, 2026
9.42
9.90
8.93
9.42
9.42
-0.55%
0
0.00
Jul 08, 2026
9.47
9.47
9.47
9.47
9.47
-2.05%
200
0.14
Jul 07, 2026
9.67
10.15
9.18
9.67
9.67
+0.57%
0
0.00
Jul 06, 2026
9.61
10.10
9.12
9.61
9.61
+2.67%
0
0.00
Jul 03, 2026
9.36
9.86
8.86
9.36
9.36
0.00%
0
0.00
Jul 02, 2026
9.36
9.86
8.86
9.36
9.36
+3.43%
0
0.00
Jul 01, 2026
9.05
9.55
8.55
9.05
9.05
-2.43%
0
0.00
Jun 30, 2026
9.28
9.77
8.78
9.28
9.28
-1.70%
0
0.00
Jun 29, 2026
9.44
9.91
8.96
9.44
9.44
+2.72%
0
0.00
Rows:
50