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

2004 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 398.7922

CLOSE 398.9849

Low

LOW 327.67

High

HIGH 464.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	328.67	331	327.67	330.33
01/06/2004	331.33	334	328.33	334
01/07/2004	331.67	333.33	330.33	332.67
01/08/2004	330.33	338.67	330.33	333
01/13/2004	336.67	337.67	332.33	334
01/14/2004	334	345	329	343.33
01/15/2004	347.33	350	342.33	344.33
01/16/2004	354.67	362.33	352.67	362
01/19/2004	367.67	384.67	362	382.67
01/20/2004	380	386	373.67	379.67
01/21/2004	378.67	380	371.33	372.67
01/22/2004	375	376.33	369.33	371.67
01/23/2004	365	383.33	365	379.33
01/26/2004	376.67	377.67	368.67	376.33
01/27/2004	379	379.67	369.33	373.67
01/28/2004	369.67	370.67	361.33	367
01/29/2004	360.33	362.33	353.33	358.33
01/30/2004	355	359.67	351	359.67
02/02/2004	353.67	363.67	353.67	358.67
02/03/2004	363	364.67	347.33	355
02/04/2004	354	354	342.33	345.33
02/05/2004	338.67	349.67	338.67	346.33
02/06/2004	347.67	351.67	347	350.67
02/09/2004	353.67	362	349.67	349.67
02/10/2004	347.33	352.67	342	347.33
02/12/2004	353	358.67	350.33	358.33
02/13/2004	362.33	372.33	361	364
02/16/2004	367.33	381	366.67	378
02/17/2004	370.33	374.67	368	370.67
02/18/2004	376.33	382	371	378
02/19/2004	380	382	377.33	377.33
02/20/2004	375.33	378	371	373
02/23/2004	374.33	383	369	370.33
02/24/2004	360.33	374.67	356.33	360
02/25/2004	364	368	362.33	365
02/26/2004	369.67	371.33	365.67	370.67
02/27/2004	375	392.67	375	388
03/01/2004	415	416	396.67	410.67
03/02/2004	410	419.67	406	419.33
03/03/2004	413.33	418	409	413
03/04/2004	413	416	410.67	414.33
03/05/2004	414.67	421.33	407.67	418.67
03/08/2004	421.67	422	413.67	413.67
03/09/2004	407	411.67	400	411
03/10/2004	407.33	413.33	401.33	408
03/11/2004	403.67	414.33	403	413
03/12/2004	399.67	406.33	392	400
03/15/2004	408.33	418.33	403.67	418.33
03/16/2004	427.33	431.67	416.33	423.33
03/17/2004	424	432.33	421.33	422
03/18/2004	433.33	436	423.33	424.33
03/19/2004	419.67	423	416.67	419.33
03/22/2004	405.33	409.67	403.33	406
03/23/2004	393.33	404.67	393.33	403.67
03/24/2004	420	429.67	404	424.67
03/25/2004	426.67	433.33	423.67	433.33
03/26/2004	436	441.33	432.33	439.33
03/29/2004	432.67	441	432	441
03/30/2004	421.67	439.67	417.67	427.67
03/31/2004	424	439	420.67	436.33
04/01/2004	440	442.67	435.67	441
04/02/2004	439.67	439.67	428.33	433
04/05/2004	439.67	439.67	425	428.33
04/06/2004	426.67	435	420	432.67
04/07/2004	430.33	442	429.33	430.33
04/08/2004	430.33	438.33	424.67	434.67
04/09/2004	428.67	433	423.33	426.67
04/12/2004	425.67	436	425	429.67
04/13/2004	440	452.33	433.67	449.67
04/14/2004	463.33	464.67	443.33	460
04/15/2004	453.33	463.67	433.33	440.33
04/16/2004	431.33	441.67	424.67	426.33
04/19/2004	421	422.33	392	408.33
04/20/2004	399.67	417.67	396.67	411.67
04/21/2004	415	434.67	410	426
04/22/2004	420	423	405.33	407.33
04/23/2004	404	409.67	398.33	409.33
04/26/2004	409.67	413.33	405	406.67
04/27/2004	400.67	416	399.33	411.67
04/28/2004	423.67	425.33	416.33	420.33
04/30/2004	403	406.67	400.33	405
05/06/2004	414.33	414.33	400	400.67
05/07/2004	394	398.67	391	391
05/10/2004	386.67	386.67	366.67	370.67
05/11/2004	364.67	371	355.33	358
05/12/2004	371.33	388	368.67	387.67
05/13/2004	381	384.33	372	372
05/14/2004	372.67	381.67	365.67	372.33
05/17/2004	367.67	368.33	351.67	355.33
05/18/2004	357	374.33	356	372
05/19/2004	376.67	398	376.67	389.67
05/20/2004	402	402	385.67	392.67
05/21/2004	392.67	399.67	386	397.67
05/24/2004	402.33	406.67	394.67	404.33
05/25/2004	404.33	408.33	396.67	400.67
05/26/2004	412	413.67	407.33	407.33
05/27/2004	405	408.67	401.67	407.67
05/28/2004	417	421.67	410	418.33
05/31/2004	415	415	396.67	406.67
06/01/2004	409	412.67	398.33	411
06/02/2004	408.33	411.67	405.67	407.33
06/03/2004	406.33	412.67	394	396.67
06/04/2004	396.33	397.67	384.33	390
06/07/2004	408.33	410.33	400	407.67
06/08/2004	415.33	422.33	413.33	415.33
06/09/2004	413.67	419	410.67	415
06/10/2004	421.67	429.33	409.33	427.33
06/11/2004	429.67	436.67	422	422
06/14/2004	430	432.33	422.33	423.67
06/15/2004	426.67	429.67	417	423.33
06/16/2004	431.67	433.33	428.67	433
06/17/2004	434.67	438	428.33	436.67
06/18/2004	431.67	436.67	419	423.33
06/21/2004	426.33	433.33	422.67	423.67
06/22/2004	420.33	424	417	421
06/23/2004	420.67	422.67	410.67	410.67
06/24/2004	409	417.33	408	414.33
06/25/2004	414.67	422.33	411.67	419.33
06/28/2004	421	431.67	421	431.67
06/29/2004	435.67	444.33	432	440.33
06/30/2004	439.67	440	430.33	436
07/01/2004	443.67	445.33	434	434
07/02/2004	420.67	424.33	416	421.67
07/05/2004	416.33	418.33	411	413.67
07/06/2004	418.33	422	409.67	410
07/07/2004	403.33	412.67	398.33	407.67
07/08/2004	402.67	410.67	401.67	403.67
07/09/2004	402.67	413	402.67	412
07/12/2004	418.67	422	414.67	419
07/13/2004	422.33	426.33	419.67	420.67
07/14/2004	430	434.67	420.33	421.67
07/15/2004	421.67	425	417	423.33
07/16/2004	425	429	419	424.67
07/20/2004	418	422.67	413.33	417.33
07/21/2004	421	427.67	420	425.33
07/22/2004	412.67	419.33	412.67	417.67
07/23/2004	417.67	417.67	412	412
07/26/2004	408.33	412	408.33	409.33
07/27/2004	407.33	408.67	395.67	396.33
07/28/2004	405.67	407.33	400.67	405
07/29/2004	405.33	406.67	391.33	395.67
07/30/2004	403.33	413.33	402	412.67
08/02/2004	406.67	412	400	403.67
08/03/2004	406.67	412.33	400	402.33
08/04/2004	402.67	403.33	391	400.67
08/05/2004	399	405.33	395	397.67
08/06/2004	391	393.67	384.33	390
08/09/2004	383.33	388.33	382.33	388
08/10/2004	384	399.33	384	396
08/11/2004	405.67	413.33	404.33	409.33
08/12/2004	414.67	425.67	412	415
08/13/2004	402.67	407	397.33	399.33
08/16/2004	396.67	398.67	382.67	388.33
08/17/2004	392.67	395.67	389.33	390
08/18/2004	390.33	390.33	378.33	386
08/19/2004	390	394	387.33	393.33
08/20/2004	386.67	394.33	385.67	389.33
08/23/2004	391	395.33	388	388.33
08/24/2004	391	391.67	381	384.67
08/25/2004	385	397	381.67	394.67
08/26/2004	403.67	411.67	402	404.67
08/27/2004	401	413	398.33	412
08/30/2004	406	409.67	402.67	408.33
08/31/2004	401.67	406	398.67	403.33
09/01/2004	402.33	408.33	402.33	406.67
09/02/2004	411.33	411.33	402.67	408.33
09/03/2004	409.33	410.67	404	404.67
09/06/2004	409.33	417.33	406.33	416.67
09/07/2004	419.33	420.33	415.33	417.33
09/08/2004	421	423.33	418	422
09/09/2004	424.67	427	419.67	420
09/10/2004	416.67	426	408.67	412.67
09/13/2004	414	419	412.33	417
09/14/2004	417	419.67	411	412.33
09/15/2004	412.67	412.67	403.67	404.33
09/16/2004	401	402.67	396.67	399
09/17/2004	399	400.33	391.67	395
09/21/2004	399.33	399.33	392.33	393.33
09/22/2004	396.67	399	391.67	392.33
09/24/2004	390	392.67	387.33	392
09/27/2004	388.67	391.67	383.67	390
09/28/2004	385	389.33	378.67	387.67
09/29/2004	389.67	391.33	384	384.67
09/30/2004	385	389	382	382
10/01/2004	384.33	396.67	384.33	394.33
10/04/2004	407.67	410.33	405.33	408.33
10/05/2004	406	409.33	402.67	406.33
10/06/2004	405	409.33	402	409.33
10/07/2004	410.33	410.33	404.33	406
10/08/2004	406.67	412.67	406	410
10/12/2004	405.33	408.33	398.67	403.33
10/13/2004	400	403	395.33	398.33
10/14/2004	387.67	391.67	386.67	388.33
10/15/2004	386.67	389.33	384	388.33
10/18/2004	388.33	388.33	383.33	384
10/19/2004	386.33	388	384	384.67
10/20/2004	384	386.33	381.33	382.67
10/21/2004	381.67	383	374	375.33
10/22/2004	376.67	381	374.67	377
10/25/2004	358.33	369	356.33	366.67
10/26/2004	366.67	366.67	359.33	361.33
10/27/2004	368	370.67	360.33	362.67
10/28/2004	371	382	369.33	379.33
10/29/2004	376	378.33	369.33	375
11/01/2004	377	377.33	370.67	375.33
11/02/2004	375.33	385.67	375.33	384.33
11/04/2004	393.33	395	389	390.67
11/05/2004	395.67	398.33	388.33	391.67
11/08/2004	396	397.33	389.67	391.33
11/09/2004	389.33	393.33	383.67	388.67
11/10/2004	391	391	386.67	389
11/11/2004	393	394.33	381	381.33
11/12/2004	377	396	377	395.33
11/15/2004	397.67	410.67	397	410.33
11/16/2004	413	417.67	411	414
11/17/2004	409.33	416	409	415.67
11/18/2004	411.33	418	407	410.33
11/19/2004	406.67	412	406	408
11/22/2004	394.67	400	393.33	396.33
11/24/2004	395.67	404	395.67	397.67
11/25/2004	398	403.33	397	403.33
11/26/2004	403.33	404	400.33	401
11/29/2004	410.67	411	400	410.67
11/30/2004	404	405.67	400.33	401
12/01/2004	394.33	406	391.33	400.67
12/02/2004	408.33	414	407.33	410.33
12/03/2004	413.67	415	408.67	409
12/06/2004	403.33	407.67	401	403.33
12/07/2004	401.67	405	395	396
12/08/2004	396	400.33	391.67	399
12/09/2004	396.33	399	385	386
12/10/2004	386	392.33	386	388
12/13/2004	388.67	393.67	382	384.67
12/14/2004	385	389.33	381	389
12/15/2004	383.67	385.67	380.67	380.67
12/16/2004	380.67	385.33	380.33	383.33
12/17/2004	386.67	396.33	386	396.33
12/20/2004	397	400.33	394.67	394.67
12/21/2004	394.67	398.67	394.67	395
12/22/2004	398.33	400	397.33	399.67
12/24/2004	406.33	409.67	405.33	408.67
12/27/2004	408	409	403.67	408.67
12/28/2004	409	414.33	408	414.33
12/29/2004	416.67	418	410.33	410.33
12/30/2004	414.33	415	412	415

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High