8801.T: Mitsui Fudosan Co., Ltd. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 320.0245

CLOSE 321.6401

Low

LOW 242.67

High

HIGH 403.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2002	322	330	314	326
01/07/2002	328	331	325	329.67
01/08/2002	323.33	333.67	313	328.67
01/09/2002	323.33	327	319.67	325.33
01/10/2002	314.67	322.33	307	318.67
01/16/2002	305.33	311.67	299	308.67
01/17/2002	301.33	309.67	293	305.67
01/18/2002	308	308.33	307.67	308.33
01/21/2002	302.67	309.33	296	306
01/22/2002	296.67	306.33	287	301.67
01/23/2002	289	297	288	289
01/25/2002	297	302.33	291.67	299.67
01/28/2002	306	313.33	298.67	309.67
01/29/2002	303	310.33	295.67	306.67
02/04/2002	279	290	268	284.67
02/08/2002	303.33	309	297.67	306.33
02/15/2002	320	320	320	320
02/18/2002	328	329	327	328.67
02/19/2002	307.33	324.67	290	316
02/20/2002	308.67	313	304.33	311
02/21/2002	308.67	308.67	308.67	308.67
02/22/2002	332	335.67	328.33	334
02/26/2002	322.33	333	311.67	327.67
02/27/2002	329.67	330	329.33	330
02/28/2002	331.33	340.33	331.33	331.33
03/05/2002	349.33	360	338.67	354.67
03/08/2002	371.67	373.33	370	372.67
03/13/2002	349.67	370	329.33	360
03/15/2002	360	361.67	358.33	361
03/18/2002	353	364.67	341.33	359
03/19/2002	355	355.67	354.33	355.33
03/20/2002	335.67	351.67	319.67	343.67
03/22/2002	327	337.67	316.33	332.33
03/28/2002	353	354.67	351.33	354
04/03/2002	355.33	360	350.67	357.67
04/04/2002	353	358	346	353
04/08/2002	354.67	355	354.33	355
04/09/2002	348.33	357.67	339	353
04/10/2002	347	352.33	341.67	349.67
04/11/2002	347.33	353.33	341.33	350.33
04/12/2002	339.33	348	330.67	343.67
04/15/2002	339	348.33	329.67	343.67
04/16/2002	351.33	352	350.67	351.67
04/17/2002	355.33	356.67	354	356
04/18/2002	358.67	362.67	354.67	360.67
04/24/2002	353.67	353.67	353.67	353.67
05/07/2002	335	338.33	331.67	336.67
05/09/2002	357.67	362.33	353	360
05/10/2002	350.67	356	345.33	353.33
05/13/2002	343.67	350.67	336.67	347.33
05/14/2002	344.33	350	338.67	347.33
05/16/2002	353.33	354.67	352	354
05/28/2002	382	387.67	376.33	385
05/30/2002	396	397.67	394.33	397
06/03/2002	401.67	403	400.33	402.33
06/04/2002	398.33	403.33	393.33	401
06/05/2002	398.33	403.33	393.33	401
06/10/2002	391	400.33	381.67	395.67
06/11/2002	399	399.33	398.67	399.33
06/13/2002	380	392.67	367.33	386.33
06/18/2002	363.67	370	357.33	367
06/19/2002	343.33	360	326.67	351.67
06/21/2002	345.67	352	339.33	349
06/24/2002	348.67	349	348.33	349
06/25/2002	346.67	350.33	343	348.67
06/26/2002	332.33	340.67	324	336.67
06/27/2002	341.33	346.67	336	344
06/28/2002	353.33	356.33	350.33	355
07/02/2002	366	366.67	365.33	366.33
07/03/2002	382	385	362.67	382
07/04/2002	387.67	394.33	381	391
07/05/2002	389.67	396.67	382.67	393.33
07/15/2002	335.67	342.67	335.33	335.67
07/17/2002	332.67	335.33	324.33	327
07/19/2002	331.33	338.67	331.33	331.33
07/23/2002	332	336.67	326.67	332
07/25/2002	326	333	325.67	326
07/26/2002	310.33	320.67	309	310.33
07/29/2002	306.67	318	306.67	306.67
07/30/2002	312.33	315.67	309.67	312.33
07/31/2002	312.33	312.33	307	312.33
08/01/2002	309	312.67	307.33	312.33
08/02/2002	310.67	314	305.33	310.67
08/06/2002	305	314.33	301.67	305
08/07/2002	316.67	320	308.33	316.67
08/14/2002	305.33	308.33	304.33	305.33
08/15/2002	312	314.67	309	312
08/20/2002	304.33	310.33	301.67	304.33
08/21/2002	303	303	303	303
08/22/2002	305	305	296.67	305
08/23/2002	299	306.33	297.67	299
08/27/2002	302.67	307	302.33	302.67
08/28/2002	305.67	307.33	303	305.67
08/29/2002	304.33	306.67	302.33	304.33
09/02/2002	298.33	303.67	298	298.33
09/03/2002	286	296.67	286	286
09/05/2002	290	291.33	284.67	290
09/06/2002	292	295	283.67	292
09/09/2002	304	305	297.67	304
09/10/2002	306.67	310	304.33	306.67
09/11/2002	305.67	311	304.33	305.67
09/18/2002	304	307.33	299.33	304
09/19/2002	326.67	335.33	324	326.67
09/20/2002	325	335.33	320.67	325
09/24/2002	318.33	321.67	314	318.33
09/25/2002	320	329	316	320
09/26/2002	335	337.67	329	335
09/27/2002	320	320	320	320
10/01/2002	331	335	329	331
10/02/2002	331.67	344	330.33	331.67
10/03/2002	331.67	339	328.33	331.67
10/08/2002	327.67	332.33	323.67	327.67
10/09/2002	313.67	324.33	312.33	313.67
10/15/2002	316.33	320.67	313	316.33
10/16/2002	318.33	326.67	316.33	318.33
10/17/2002	318.33	324.33	314.33	318.33
10/18/2002	330	330	320.67	330
10/24/2002	304	310	301.33	304
10/25/2002	309	312.67	304	309
10/29/2002	315.33	318.67	308	314
10/30/2002	316.67	323.33	311.67	315.33
10/31/2002	313	320	310.33	316.67
11/11/2002	292	298.33	286.67	292.33
11/12/2002	286.33	292	284	292
11/13/2002	282	288.33	282	286.33
11/14/2002	273	285.33	272	282
11/18/2002	265.67	279.67	263.67	273.67
11/19/2002	258.67	268.33	253.67	265.67
11/20/2002	268	269.33	254.33	258.67
11/21/2002	282.67	283.33	270	278.67
11/22/2002	286.67	288.33	282.67	282.67
11/25/2002	288	288	277	286.67
11/26/2002	277.33	287	274.33	279.67
11/28/2002	290.33	292	285	285
11/29/2002	293.33	293.33	286	290.33
12/03/2002	280.33	288.67	277.33	284
12/04/2002	278	280.33	275.33	280.33
12/05/2002	275.33	280.33	275.33	278
12/06/2002	270.33	276	266.67	275.33
12/10/2002	270.33	276.67	265	270
12/11/2002	265.33	270.67	263.33	270.33
12/12/2002	268.33	270.67	264.67	265.33
12/13/2002	260.33	269.33	257.33	268.33
12/16/2002	256.67	264.67	255.33	260.33
12/18/2002	248	252.67	245.33	248.67
12/19/2002	248.67	249	243.33	248
12/20/2002	247	250	244.67	248.67
12/24/2002	246.33	248.67	242.67	247
12/27/2002	255	258.33	250.33	254.67

Menu

Create your free account now!

8801.T: Mitsui Fudosan Co., Ltd. Historical Data

2002 Historical Chart

Average

Low

High