Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsui Fudosan Co., Ltd. logo
8801.T
Mitsui Fudosan Co., Ltd.
06:30:00
1509.5 ¥
0.0000 (%0.00)
Previous Close: 1508.5
Day Low₺1475
Day High₺1510.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 277.9744
CLOSE 277.4618

Low

LOW 193.67

High

HIGH 393
DATEOPENHIGHLOWCLOSE
01/06/2003261262.33257260
01/07/2003250263248.67250
01/08/2003245.33250244245.33
01/09/2003240.67242236.33240.67
01/10/2003248249.33241248
01/14/2003246.67252.67244246.67
01/16/2003266269.33258.33266
01/17/2003282.67286266.67282.67
01/20/2003277281.67274277
01/21/2003279281.67277.33279
01/22/2003285288.33283.33285
01/23/2003286287278.67286
01/24/2003279.33287279279.33
01/27/2003276.33278.33273.33276.33
01/28/2003266.67272266266.67
01/30/2003256262253.33256
01/31/2003257260253.33257
02/03/2003262263.67253.33262
02/04/2003268.33270.67263.33268.33
02/05/2003268272.67265268
02/06/2003266.33268.33262.67266.33
02/07/2003270.33271.67266.33270.33
02/10/2003269.67271267269.67
02/12/2003277.33279.33269.67277.33
02/13/2003272.33276267272.33
02/14/2003278.67282.67272.33278.67
02/17/2003281286.67279281
02/18/2003274.33282273.67274.33
02/19/2003267.33274.67265267.33
02/20/2003267271264.67267
02/24/2003266.33273.67265266.33
02/26/2003255260.67251.33255
02/27/2003258.33260251.67258.33
02/28/2003258.33260.67256258.33
03/03/2003257258.67254.33257
03/04/2003253256.67251.67253
03/05/2003252.33253.33248.67252.33
03/06/2003250255.67249250
03/07/2003239247.67237.67239
03/11/2003226234.67226226
03/12/2003229231.67227.33229
03/13/2003227.67236.67227.33227.67
03/14/2003229229229229
03/17/2003225.67229225.33225.67
03/18/2003226230.67225226
03/19/2003226226217226
03/20/2003234238228234
03/21/2003226226226226
03/24/2003246246.33240246
03/25/2003237.67245.33237237.67
03/26/2003241245.33240241
03/27/2003240.67244239.33240.67
03/28/2003234240.67231.67234
03/31/2003226.67233.33226.67226.67
04/03/2003225.67231221.67225.67
04/04/2003219221.33217219
04/07/2003213.67219.67208.33213.67
04/08/2003216.67217.67212216.67
04/09/2003212216.67210.33212
04/10/2003202.33210.67199202.33
04/11/2003196201.67193.67196
04/14/2003198.33205196.67198.33
04/15/2003205209.67200.33205
04/16/2003217.33218.67208.67217.33
04/22/2003217.33217.33217.33217.33
04/23/2003205.33211.67205205.33
04/24/2003212213.33205.67212
04/25/2003206212.33203.67206
04/30/2003214214206214
05/02/2003222.33230.33217.67229
05/06/2003232.33235.33227227.67
05/07/2003214214214214
05/08/2003228.33230.33227.33228.33
05/09/2003228.33230.67226230
05/12/2003230.67233.33229.33230.67
05/13/2003233.33237.33232.33235.33
05/14/2003236.67242236.67241.33
05/15/2003243.33243.33233.33234
05/16/2003235.67239234.33236
05/19/2003235235228230.33
05/20/2003226.33227.67216.33225.33
05/22/2003219231218.67228.33
05/26/2003231.67235.67230233.33
06/03/2003232.33233.33230232
06/05/2003237.33243.67233.33243.67
06/10/2003251.33257.33250.67255
06/11/2003256.67262.67256.33257
06/12/2003259.33263.67255261.67
06/17/2003255.33261255261
06/19/2003266.33267.67261.67261.67
06/24/2003267.67268.67259.33261
06/25/2003259261.67254258.67
06/26/2003254.33257.67250.67253.33
06/27/2003255257.33253255.67
06/30/2003254258254255.67
07/01/2003259275.67257.67275.67
07/02/2003283.67296.33282.67293
07/04/2003283.33286.67280.33282.33
07/07/2003283.33300.67282.33282.33
07/09/2003295.33295.67287.33295.33
07/11/2003285.67289275.33277
07/17/2003273273.33262.67264.33
07/22/2003267268.67261.67264.33
07/24/2003274.67282.33271.67278.33
07/28/2003279.33280.33276.33278.33
07/29/2003279.67282.33277278
07/31/2003271.33274265.33265.33
08/12/2003274.67279.33271.33272
08/13/2003280286.33278.33278.33
08/14/2003284.67295.67282285
08/15/2003290296288.33293.33
08/18/2003293.33300.67291.67300
08/19/2003311324.67300300
08/20/2003323338317.33319.67
08/21/2003324.33332.67324.33331
08/22/2003326329323329
08/26/2003325325.67319.33325.67
08/27/2003322.67331322322.33
08/28/2003321.33324.67311324.67
09/01/2003313.33322.67309.67313.67
09/02/2003321.33326312.67322.67
09/09/2003312.67327.33312.67316.33
09/10/2003319326.33319325.67
09/16/2003324.67348.33313.33313.33
09/18/2003342.33343.33335.33343.33
09/22/2003353358338338
09/24/2003339.33347.67332341
09/26/2003324.67341322341
10/09/2003379.67381371.67379.67
10/13/2003388.33393386.33386.67
10/14/2003374.33380366.33371.33
10/15/2003373.33375.67366375.67
10/17/2003374.67378366371.33
10/20/2003384.67385362.67364.33
10/21/2003384.67385357.67357.67
10/22/2003353.33353.33332335.33
10/23/2003353.33357.33332357.33
10/24/2003340.33346334.33335.33
10/27/2003344.33356.67344.33351.67
10/28/2003363363357.33361
10/29/2003354355.33348352.33
10/30/2003352.33353.33341341
11/03/2003353354.67348.33348.67
11/04/2003353356.67341.67353.67
11/05/2003350.33353.67335335
11/06/2003350.33350.33335345.67
11/10/2003337.67346315.33320
11/11/2003330.67336.67314336.67
11/12/2003324327.67316.33320.67
11/17/2003306.67314.33300308.33
11/19/2003306.67306.67306.67306.67
12/02/2003327331.33324330
12/03/2003329.33330319.33322
12/04/2003323.67327322.33327
12/05/2003324324.33321324.33
12/08/2003321.67323.33305.33308.67
12/09/2003304309.33303.67305.33
12/10/2003301.33302.67296.67302.67
12/11/2003297.33303.33297302
12/12/2003302.33308.33298.33307
12/15/2003317324316323.67
12/16/2003316.67317.67310.67314.67
12/17/2003303304.33301.67302
12/18/2003303.67306301.67302.67
12/19/2003310311.67305.33305.33
12/22/2003309309304.33306
12/24/2003302.67304.67302.33304
12/25/2003303.67304300.67302.33
12/26/2003302.67309.33302.67309.33
12/29/2003309314.33304.67308.33
12/30/2003315323.33311.67322.67