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

2005 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 489.5211

CLOSE 489.8572

Low

LOW 383.67

High

HIGH 830

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	415.33	419.67	411.67	419.67
01/05/2005	418.33	418.33	411	411.67
01/06/2005	408	417.67	408	417.67
01/07/2005	417.67	419.67	413.33	413.67
01/11/2005	417.67	419.67	414	419.33
01/12/2005	413	416.67	408.67	411.33
01/13/2005	408.33	413.67	408	410.33
01/14/2005	409.67	421	408.67	419
01/17/2005	432	432.33	426	430
01/18/2005	427.67	429.33	425.33	427
01/19/2005	428.67	433	428	429
01/20/2005	426.67	428.33	423	424
01/21/2005	419	421.67	413.67	420.67
01/24/2005	420	429	417	427.67
01/25/2005	426.67	428.33	423.67	428
01/26/2005	428.33	429.67	424	427
01/27/2005	424.67	430	424.67	430
01/28/2005	430	431	424.33	430.67
01/31/2005	430	436	427	429.33
02/01/2005	433.33	433.33	427	430.67
02/02/2005	432	433.33	429.33	431.33
02/03/2005	433	434	428	433
02/04/2005	423.67	431	422.33	431
02/07/2005	427.33	430.67	423.33	427.33
02/08/2005	427.67	429	425	428
02/09/2005	430.67	431	426	427.67
02/10/2005	432	443.33	431.33	442.33
02/14/2005	448.33	448.33	443.67	444
02/15/2005	446	448.33	444.33	447.33
02/16/2005	442.33	445	434.67	438.33
02/17/2005	434	434.67	426.67	427.33
02/18/2005	426.67	439.33	426.33	439.33
02/21/2005	437	439.67	434.67	437.67
02/22/2005	434	436.33	430.67	432.33
02/23/2005	428.33	429	422	425.33
02/24/2005	426.67	431.33	425.67	426
02/25/2005	430.33	435	428.67	433.67
02/28/2005	428	437	428	433
03/01/2005	431.33	434.67	427	433.33
03/02/2005	434.67	436	430	433.33
03/03/2005	426.67	430.67	426.67	428.33
03/04/2005	428	432	425	431
03/07/2005	432.67	434.33	427.67	428.67
03/08/2005	429	430.33	426	426.33
03/09/2005	425	435.67	425	434.67
03/10/2005	431.33	435.33	429.67	429.67
03/11/2005	436.33	445.67	435.67	444.67
03/14/2005	446.67	449.67	441.33	444
03/15/2005	438.67	446.67	434	437.67
03/16/2005	435.33	443.33	433.67	439.67
03/17/2005	434.33	439.33	433.33	435.67
03/18/2005	436.67	446	436.67	441.67
03/22/2005	445	450.33	442.33	443.33
03/23/2005	431.67	432.67	425.33	428.33
03/24/2005	430.33	431.33	424.33	425.67
03/25/2005	428.67	429	419	422.67
03/28/2005	424.33	427	420.67	422
03/29/2005	426.67	426.67	416.67	416.67
03/30/2005	410	416	407	416
03/31/2005	422.33	425.67	417	419.67
04/01/2005	420.67	421.67	416.67	420
04/04/2005	422.67	423.33	416	417
04/05/2005	415.33	418	413	415.67
04/06/2005	418	419.33	413.67	419.33
04/07/2005	421.33	421.67	413.67	416.33
04/08/2005	419.33	421	418.67	420
04/11/2005	420	420.67	418	418.67
04/12/2005	418.67	419.67	411.67	412.67
04/13/2005	415	418.67	408.33	416.67
04/14/2005	412.33	414.67	407.67	412.33
04/15/2005	406	411	399.67	403
04/18/2005	399.33	400	389	392.67
04/19/2005	403.33	403.33	394.67	394.67
04/20/2005	400	400	394	394.67
04/21/2005	388.33	394	385.33	392
04/22/2005	396.67	402.33	392.33	393.67
04/25/2005	394.67	396.33	392	396
04/26/2005	393	397	392	393
04/27/2005	387.33	391.67	383.67	390.33
04/28/2005	391.67	391.67	387.33	391.33
05/02/2005	394	406.33	393.33	404
05/06/2005	413.33	414.67	409.33	413
05/09/2005	413	416	407.67	410.67
05/10/2005	409.67	411	405.67	407.67
05/11/2005	405	414.33	402	410.33
05/12/2005	410.67	412.33	408	410
05/13/2005	409.67	412.33	406.67	407
05/16/2005	404.67	406.33	400.67	403.33
05/17/2005	407	411.33	393	397.33
05/18/2005	391.67	400	391.67	396
05/19/2005	400	404.67	394.33	403
05/20/2005	403	405.33	398.33	400
05/23/2005	396	400	392.67	396.67
05/24/2005	400.33	405.67	399	401.33
05/25/2005	398.33	399	391.33	396
05/26/2005	396	397	388.33	393.67
05/27/2005	395.67	397.33	392	396.67
05/30/2005	396.67	399	394.67	396
05/31/2005	393	406.33	389	405.33
06/01/2005	405.33	409	403	406.33
06/02/2005	407.67	409	402.67	402.67
06/03/2005	405.67	408	398.33	400.33
06/06/2005	401.67	402.67	397.33	400.67
06/07/2005	401.33	404.33	396	399
06/08/2005	398.33	403	398.33	399.67
06/09/2005	399.33	401.67	394.67	398
06/10/2005	396.33	403.33	395.33	401.33
06/13/2005	403.33	408	402.67	403
06/14/2005	400	401.67	395.67	400.33
06/15/2005	397.67	400.33	396.67	398.67
06/16/2005	397.67	405.33	397.33	403
06/17/2005	406.33	408	405	406.67
06/20/2005	406	408.33	404.67	408.33
06/21/2005	406.67	409.33	406	408
06/22/2005	408.33	413	406.33	412
06/23/2005	414.67	417	408.67	413.33
06/24/2005	407.33	411.33	406.67	410.33
06/27/2005	408.33	413.67	406	412.33
06/28/2005	410.67	412.67	408.67	410.33
06/29/2005	412	416	411	416
06/30/2005	415.33	415.33	411	415
07/01/2005	416	419	414	415.67
07/04/2005	418	420	417	419.33
07/05/2005	419.67	420	415.33	418.67
07/06/2005	419	419.33	411.33	415.33
07/07/2005	413.33	415	410.67	414
07/08/2005	417	424.33	414.67	423
07/11/2005	424.67	425.67	419.33	421.33
07/12/2005	421	421.33	416	420.67
07/13/2005	424.33	426.67	420.33	422.67
07/14/2005	426.67	428	423.33	423.33
07/15/2005	426.33	426.33	422	422.67
07/19/2005	422	422.67	417	421.33
07/20/2005	420.33	422.33	418.67	420
07/21/2005	418.33	420.67	417.33	418
07/22/2005	419.33	421	416.67	421
07/25/2005	421.67	424.33	418	420.67
07/26/2005	420.67	421.67	418	419.33
07/27/2005	419.33	422.67	417.67	421.67
07/28/2005	422.33	424.67	421.33	422.67
07/29/2005	422.67	427.67	422	427
08/01/2005	427	429.67	425	427
08/02/2005	430	433	427.67	428.67
08/03/2005	434.33	437	430.67	434.67
08/04/2005	436.67	437.33	431.67	433.33
08/05/2005	435	438.33	424	427.33
08/08/2005	425	429	422	428
08/09/2005	427	439.33	427	436
08/10/2005	439.33	449.33	439	448.33
08/11/2005	461.67	475	457.67	470
08/12/2005	475	481.67	473	476
08/15/2005	477	483	476.67	482
08/16/2005	482.67	482.67	474	478.67
08/17/2005	476	482	470	470
08/18/2005	475.33	477.33	470	470
08/19/2005	470.33	474.33	467	473.33
08/22/2005	475.67	492.67	475	490.33
08/23/2005	489.67	492.67	484.33	484.67
08/24/2005	479.67	481.33	472.67	479.33
08/25/2005	467	473	465.33	468.67
08/26/2005	469	473.33	465.67	467.33
08/29/2005	464	466.67	461.33	463.67
08/30/2005	468.33	471.33	467.33	469.67
08/31/2005	471.67	474.33	469.67	473.33
09/01/2005	481.33	484	476.67	482
09/02/2005	484.33	489.33	482.33	485
09/05/2005	490	500	486.67	495.33
09/06/2005	501	505.33	490.33	492.33
09/07/2005	500.67	503.33	494	501.67
09/08/2005	501.67	502	489.67	496.33
09/09/2005	500	514.67	498.67	514.67
09/12/2005	534.67	537.67	524.67	532.67
09/13/2005	536	547.67	531	541.67
09/14/2005	533.33	539	529.67	533
09/15/2005	527.33	541	525.67	540.33
09/16/2005	534.33	536	526.67	531.33
09/20/2005	531.33	546	529.33	545
09/21/2005	555	556.67	543.67	553.33
09/22/2005	550.67	556.67	545.33	556.33
09/26/2005	560.67	577.67	560.67	577.67
09/27/2005	586	586.33	573.33	576.67
09/28/2005	573.67	588	573.67	588
09/29/2005	587.67	591	583	583.67
09/30/2005	585.67	592.67	569	569
10/03/2005	564.33	566.33	556.67	559.67
10/04/2005	551.33	562.67	547	562.67
10/05/2005	553.67	555	545.67	548.33
10/06/2005	532	546	524.67	527
10/07/2005	535	544	530.33	542
10/11/2005	555.33	564	546	563
10/12/2005	599.33	610.33	580	590
10/13/2005	582	603.33	577	602
10/14/2005	593.33	608.33	587.67	594.33
10/17/2005	588.33	599	580.67	583.33
10/18/2005	579.67	591	579.33	584.33
10/19/2005	573.67	583	568.33	573
10/20/2005	581.67	589	575	579.67
10/21/2005	569	586.33	568.33	584.33
10/24/2005	577.33	587	575.33	578
10/25/2005	591.67	592.33	583	589.33
10/26/2005	601	603.67	589.67	600
10/27/2005	609.33	616.67	606	614.33
10/28/2005	613.33	618.33	605.67	617
10/31/2005	622.33	631.67	619.67	631.67
11/01/2005	636.67	661.33	636	656.67
11/02/2005	649.67	650.67	637.33	644.67
11/04/2005	652	656.67	648.67	656.67
11/07/2005	655	661	643.67	660.67
11/08/2005	660.67	666.33	659.33	663
11/09/2005	656.33	664	646	649.33
11/10/2005	643.33	651.33	632.67	643.67
11/11/2005	662	675	652	671.67
11/14/2005	670	673.33	651.67	652.33
11/15/2005	644.67	658.67	642.33	645.67
11/16/2005	635.67	646.67	633.67	638
11/17/2005	658	671.67	639.33	671.67
11/18/2005	675	676.67	666.67	671.67
11/21/2005	670	678.33	652.33	657.33
11/22/2005	668.33	675	657.33	670
11/24/2005	670	670	641.67	643.33
11/25/2005	634	657	631.67	655
11/28/2005	653.33	660.67	646.67	657
11/29/2005	650	654.67	646	649
11/30/2005	654	659.67	645	645
12/01/2005	655	665	647.67	662.33
12/02/2005	676.67	693.33	668.33	686.67
12/05/2005	686.67	690	675	683.33
12/06/2005	695	696.67	675	686.67
12/07/2005	686.67	701.67	675	680
12/08/2005	673.33	690	656	663.67
12/09/2005	670	685	657	680
12/12/2005	686.67	693.33	683.33	688.33
12/13/2005	701.67	701.67	688.33	693.33
12/14/2005	691.67	695	675	681.67
12/15/2005	690	691.67	671.67	688.33
12/16/2005	693.33	710	690	693.33
12/19/2005	710	720	696.67	716.67
12/20/2005	768.33	775	736.67	770
12/21/2005	798.33	830	761.67	766.67
12/22/2005	780	785	745	780
12/26/2005	805	808.33	793.33	800
12/27/2005	785	788.33	773.33	776.67
12/28/2005	766.67	791.67	763.33	791.67
12/29/2005	801.67	815	783.33	788.33
12/30/2005	813.33	813.33	783.33	798.33

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High