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

2006 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 850.3765

CLOSE 850.0336

Low

LOW 671.67

High

HIGH 1,016.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	813.33	815	780	785
01/05/2006	770	780	745	780
01/06/2006	766.67	770	758.33	763.33
01/10/2006	733.33	751.67	726.67	740
01/11/2006	721.67	758.33	713.33	750
01/12/2006	753.33	778.33	743.33	771.67
01/13/2006	780	788.33	763.33	780
01/16/2006	768.33	776.67	758.33	770
01/17/2006	766.67	766.67	733.33	743.33
01/18/2006	721.67	726.67	671.67	705
01/19/2006	716.67	756.67	715	740
01/20/2006	766.67	768.33	736.67	751.67
01/23/2006	738.33	763.33	728.33	740
01/24/2006	761.67	766.67	746.67	751.67
01/25/2006	773.33	793.33	770	786.67
01/26/2006	790	803.33	778.33	783.33
01/27/2006	801.67	816.67	793.33	815
01/30/2006	818.33	851.67	813.33	825
01/31/2006	828.33	851.67	813.33	823.33
02/01/2006	818.33	843.33	801.67	808.33
02/02/2006	831.67	843.33	825	843.33
02/03/2006	838.33	860	833.33	851.67
02/06/2006	848.33	858.33	835	858.33
02/07/2006	855	865	848.33	863.33
02/08/2006	851.67	866.67	825	826.67
02/09/2006	840	840	805	818.33
02/10/2006	816.67	818.33	773.33	781.67
02/13/2006	786.67	806.67	766.67	770
02/14/2006	775	796.67	756.67	793.33
02/15/2006	810	825	788.33	795
02/16/2006	795	810	773.33	786.67
02/17/2006	778.33	793.33	738.33	746.67
02/20/2006	720	746.67	718.33	730
02/21/2006	760	783.33	753.33	781.67
02/22/2006	788.33	800	756.67	763.33
02/23/2006	790	801.67	773.33	800
02/24/2006	798.33	813.33	785	811.67
02/27/2006	811.67	811.67	783.33	811.67
02/28/2006	811.67	818.33	788.33	810
03/01/2006	810	831.67	795	816.67
03/02/2006	823.33	830	811.67	818.33
03/03/2006	805	816.67	785	796.67
03/06/2006	798.33	816.67	790	811.67
03/07/2006	823.33	826.67	801.67	803.33
03/08/2006	806.67	828.33	806.67	825
03/09/2006	816.67	850	815	850
03/10/2006	850	875	846.67	865
03/13/2006	878.33	895	876.67	880
03/14/2006	878.33	891.67	873.33	878.33
03/15/2006	891.67	891.67	870	875
03/16/2006	861.67	861.67	830	836.67
03/17/2006	831.67	856.67	826.67	856.67
03/20/2006	850	883.33	843.33	881.67
03/22/2006	868.33	876.67	856.67	865
03/23/2006	878.33	880	851.67	856.67
03/24/2006	858.33	888.33	850	860
03/27/2006	861.67	878.33	861.67	868.33
03/28/2006	868.33	880	853.33	868.33
03/29/2006	870	885	861.67	878.33
03/30/2006	883.33	898.33	881.67	891.67
03/31/2006	900	905	888.33	901.67
04/03/2006	910	920	900	915
04/04/2006	916.67	930	915	918.33
04/05/2006	916.67	925	881.67	888.33
04/06/2006	896.67	901.67	880	895
04/07/2006	881.67	895	871.67	895
04/10/2006	868.33	885	868.33	876.67
04/11/2006	875	895	863.33	883.33
04/12/2006	880	888.33	876.67	883.33
04/13/2006	885	885	863.33	868.33
04/14/2006	880	881.67	865	865
04/17/2006	868.33	868.33	845	848.33
04/18/2006	840	861.67	840	856.67
04/19/2006	870	873.33	845	846.67
04/20/2006	850	856.67	841.67	853.33
04/21/2006	850	851.67	823.33	830
04/24/2006	816.67	828.33	810	813.33
04/25/2006	826.67	835	818.33	830
04/26/2006	845	855	820	820
04/27/2006	833.33	856.67	826.67	850
04/28/2006	851.67	860	836.67	850
05/01/2006	853.33	856.67	825	831.67
05/02/2006	828.33	848.33	825	840
05/08/2006	878.33	901.67	865	896.67
05/09/2006	896.67	913.33	888.33	905
05/10/2006	891.67	900	871.67	878.33
05/11/2006	871.67	893.33	863.33	881.67
05/12/2006	868.33	870	846.67	866.67
05/15/2006	850	855	843.33	853.33
05/16/2006	850	855	825	830
05/17/2006	828.33	833.33	810	828.33
05/18/2006	795	821.67	788.33	820
05/19/2006	808.33	811.67	791.67	810
05/22/2006	813.33	830	796.67	800
05/23/2006	790	811.67	783.33	783.33
05/24/2006	786.67	800	778.33	795
05/25/2006	786.67	791.67	773.33	780
05/26/2006	793.33	801.67	788.33	790
05/29/2006	800	806.67	791.67	795
05/30/2006	796.67	796.67	780	786.67
05/31/2006	760	773.33	756.67	763.33
06/01/2006	790	795	755	763.33
06/02/2006	776.67	795	740	791.67
06/05/2006	786.67	795	776.67	788.33
06/06/2006	776.67	780	760	766.67
06/07/2006	766.67	781.67	746.67	751.67
06/08/2006	750	750	720	726.67
06/09/2006	726.67	761.67	726.67	753.33
06/12/2006	755	773.33	748.33	768.33
06/13/2006	745	756.67	720	725
06/14/2006	701.67	738.33	701.67	721.67
06/15/2006	736.67	743.33	735	736.67
06/16/2006	763.33	766.67	753.33	765
06/19/2006	773.33	780	760	763.33
06/20/2006	770	770	745	753.33
06/21/2006	750	750	726.67	743.33
06/22/2006	750	761.67	750	761.67
06/23/2006	760	785	753.33	785
06/26/2006	793.33	808.33	786.67	800
06/27/2006	800	803.33	785	786.67
06/28/2006	780	786.67	771.67	783.33
06/29/2006	796.67	805	790	796.67
06/30/2006	828.33	831.67	818.33	828.33
07/03/2006	828.33	833.33	818.33	830
07/04/2006	835	835	820	828.33
07/05/2006	820	838.33	816.67	826.67
07/06/2006	816.67	818.33	803.33	813.33
07/07/2006	820	820	796.67	801.67
07/10/2006	785	815	785	808.33
07/11/2006	813.33	825	806.67	811.67
07/12/2006	811.67	816.67	793.33	796.67
07/13/2006	791.67	816.67	780	795
07/14/2006	781.67	805	780	790
07/18/2006	776.67	783.33	756.67	756.67
07/19/2006	758.33	770	753.33	760
07/20/2006	786.67	786.67	770	783.33
07/21/2006	770	778.33	765	773.33
07/24/2006	760	778.33	751.67	771.67
07/25/2006	785	786.67	771.67	778.33
07/26/2006	776.67	781.67	761.67	771.67
07/27/2006	763.33	786.67	760	771.67
07/28/2006	785	805	778.33	795
07/31/2006	808.33	821.67	806.67	811.67
08/01/2006	813.33	828.33	811.67	820
08/02/2006	796.67	818.33	795	818.33
08/03/2006	828.33	831.67	815	818.33
08/04/2006	825	833.33	823.33	828.33
08/07/2006	828.33	831.67	806.67	811.67
08/08/2006	808.33	823.33	803.33	818.33
08/09/2006	811.67	828.33	801.67	825
08/10/2006	826.67	843.33	825	836.67
08/11/2006	848.33	861.67	845	855
08/14/2006	856.67	870	851.67	863.33
08/15/2006	866.67	876.67	865	870
08/16/2006	883.33	885	870	871.67
08/17/2006	876.67	880	853.33	856.67
08/18/2006	850	863.33	848.33	856.67
08/21/2006	853.33	855	836.67	840
08/22/2006	841.67	863.33	836.67	861.67
08/23/2006	856.67	861.67	850	858.33
08/24/2006	856.67	856.67	845	846.67
08/25/2006	843.33	858.33	840	843.33
08/28/2006	845	855	840	843.33
08/29/2006	856.67	861.67	848.33	860
08/30/2006	866.67	870	855	856.67
08/31/2006	853.33	876.67	853.33	876.67
09/01/2006	868.33	881.67	866.67	871.67
09/04/2006	885	901.67	881.67	896.67
09/05/2006	896.67	916.67	890	910
09/06/2006	911.67	920	906.67	910
09/07/2006	896.67	903.33	890	900
09/08/2006	888.33	913.33	883.33	900
09/11/2006	901.67	901.67	878.33	888.33
09/12/2006	895	896.67	880	888.33
09/13/2006	905	905	885	888.33
09/14/2006	891.67	896.67	878.33	885
09/15/2006	878.33	896.67	878.33	896.67
09/19/2006	901.67	913.33	886.67	890
09/20/2006	876.67	880	863.33	873.33
09/21/2006	871.67	883.33	851.67	870
09/22/2006	863.33	875	856.67	863.33
09/25/2006	850	855	831.67	848.33
09/26/2006	846.67	858.33	843.33	848.33
09/27/2006	861.67	865	855	865
09/28/2006	873.33	885	865	880
09/29/2006	893.33	896.67	878.33	895
10/02/2006	901.67	906.67	890	901.67
10/03/2006	895	900	885	895
10/04/2006	900	911.67	893.33	898.33
10/05/2006	910	913.33	900	911.67
10/06/2006	903.33	921.67	900	916.67
10/10/2006	910	933.33	910	930
10/11/2006	931.67	933.33	920	925
10/12/2006	926.67	938.33	920	930
10/13/2006	938.33	951.67	938.33	945
10/16/2006	950	976.67	943.33	971.67
10/17/2006	963.33	976.67	953.33	973.33
10/18/2006	960	968.33	945	963.33
10/19/2006	973.33	978.33	963.33	965
10/20/2006	973.33	981.67	970	975
10/23/2006	976.67	1,006.67	968.33	1,006.67
10/24/2006	1,003.33	1,016.67	983.33	990
10/25/2006	1,000	1,000	973.33	975
10/26/2006	986.67	998.33	981.67	991.67
10/27/2006	1,000	1,006.67	978.33	983.33
10/30/2006	970	978.33	948.33	956.67
10/31/2006	970	975	956.67	960
11/01/2006	960	965	946.67	960
11/02/2006	956.67	973.33	950	953.33
11/06/2006	948.33	968.33	941.67	943.33
11/07/2006	956.67	963.33	950	960
11/08/2006	970	971.67	935	943.33
11/09/2006	926.67	928.33	888.33	895
11/10/2006	898.33	915	890	898.33
11/13/2006	885	891.67	878.33	886.67
11/14/2006	900	911.67	890	906.67
11/15/2006	911.67	920	891.67	896.67
11/16/2006	908.33	923.33	893.33	895
11/17/2006	906.67	911.67	880	881.67
11/20/2006	881.67	883.33	848.33	853.33
11/21/2006	860	870	846.67	855
11/22/2006	856.67	880	851.67	873.33
11/24/2006	863.33	880	861.67	875
11/27/2006	861.67	880	858.33	873.33
11/28/2006	860	883.33	860	881.67
11/29/2006	895	908.33	890	903.33
11/30/2006	905	910	895	906.67
12/01/2006	913.33	926.67	906.67	916.67
12/04/2006	913.33	931.67	913.33	926.67
12/05/2006	940	951.67	925	928.33
12/06/2006	936.67	946.67	930	945
12/07/2006	950	951.67	931.67	945
12/08/2006	931.67	941.67	928.33	931.67
12/11/2006	933.33	936.67	920	930
12/12/2006	938.33	940	930	935
12/13/2006	933.33	936.67	923.33	935
12/14/2006	948.33	950	928.33	933.33
12/15/2006	940	943.33	935	941.67
12/18/2006	948.33	948.33	931.67	935
12/19/2006	926.67	930	911.67	916.67
12/20/2006	916.67	930	906.67	918.33
12/21/2006	918.33	920	908.33	915
12/22/2006	928.33	948.33	928.33	945
12/25/2006	950	951.67	941.67	945
12/26/2006	941.67	963.33	940	961.67
12/27/2006	963.33	966.67	953.33	958.33
12/28/2006	966.67	968.33	958.33	966.67
12/29/2006	963.33	973.33	956.67	968.33

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High