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

2007 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 1,062.1109

CLOSE 1,060.7647

Low

LOW 780

High

HIGH 1,333.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	983.33	985	975	983.33
01/05/2007	985	988.33	970	971.67
01/09/2007	965	973.33	955	968.33
01/10/2007	975	976.67	943.33	951.67
01/11/2007	941.67	950	926.67	933.33
01/12/2007	941.67	951.67	928.33	945
01/15/2007	953.33	968.33	950	963.33
01/16/2007	971.67	980	970	971.67
01/17/2007	973.33	996.67	968.33	990
01/18/2007	986.67	1,006.67	986.67	1,003.33
01/19/2007	1,003.33	1,030	1,000	1,020
01/22/2007	1,036.67	1,043.33	1,016.67	1,040
01/23/2007	1,036.67	1,036.67	1,016.67	1,026.67
01/24/2007	1,036.67	1,040	1,016.67	1,016.67
01/25/2007	1,023.33	1,036.67	1,016.67	1,033.33
01/26/2007	1,016.67	1,023.33	1,010	1,020
01/29/2007	1,016.67	1,053.33	1,010	1,050
01/30/2007	1,056.67	1,060	1,043.33	1,050
01/31/2007	1,056.67	1,063.33	1,030	1,043.33
02/01/2007	1,053.33	1,060	1,046.67	1,053.33
02/02/2007	1,056.67	1,086.67	1,053.33	1,070
02/05/2007	1,070	1,080	1,053.33	1,053.33
02/06/2007	1,076.67	1,080	1,053.33	1,073.33
02/07/2007	1,076.67	1,090	1,073.33	1,080
02/08/2007	1,090	1,093.33	1,056.67	1,073.33
02/09/2007	1,070	1,083.33	1,063.33	1,073.33
02/13/2007	1,080	1,150	1,080	1,146.67
02/14/2007	1,126.67	1,160	1,126.67	1,133.33
02/15/2007	1,143.33	1,146.67	1,103.33	1,126.67
02/16/2007	1,116.67	1,120	1,093.33	1,113.33
02/19/2007	1,106.67	1,140	1,103.33	1,120
02/20/2007	1,123.33	1,126.67	1,106.67	1,123.33
02/21/2007	1,126.67	1,160	1,103.33	1,143.33
02/22/2007	1,166.67	1,176.67	1,150	1,163.33
02/23/2007	1,156.67	1,216.67	1,153.33	1,203.33
02/26/2007	1,196.67	1,216.67	1,180	1,190
02/27/2007	1,176.67	1,183.33	1,153.33	1,156.67
02/28/2007	1,073.33	1,106.67	1,070	1,090
03/01/2007	1,106.67	1,116.67	1,060	1,083.33
03/02/2007	1,086.67	1,113.33	1,070	1,100
03/05/2007	1,073.33	1,086.67	1,046.67	1,056.67
03/06/2007	1,063.33	1,076.67	1,046.67	1,053.33
03/07/2007	1,076.67	1,106.67	1,070	1,090
03/08/2007	1,093.33	1,116.67	1,073.33	1,116.67
03/09/2007	1,130	1,140	1,113.33	1,140
03/12/2007	1,153.33	1,166.67	1,143.33	1,156.67
03/13/2007	1,160	1,170	1,130	1,146.67
03/14/2007	1,113.33	1,113.33	1,073.33	1,073.33
03/15/2007	1,113.33	1,120	1,086.67	1,100
03/16/2007	1,070	1,093.33	1,060	1,060
03/19/2007	1,036.67	1,083.33	1,033.33	1,076.67
03/20/2007	1,123.33	1,133.33	1,113.33	1,120
03/22/2007	1,156.67	1,156.67	1,126.67	1,133.33
03/23/2007	1,130	1,153.33	1,116.67	1,130
03/26/2007	1,126.67	1,136.67	1,100	1,110
03/27/2007	1,113.33	1,140	1,110	1,133.33
03/28/2007	1,140	1,156.67	1,120	1,126.67
03/29/2007	1,116.67	1,143.33	1,103.33	1,130
03/30/2007	1,143.33	1,163.33	1,136.67	1,153.33
04/02/2007	1,146.67	1,163.33	1,113.33	1,113.33
04/03/2007	1,130	1,130	1,090	1,113.33
04/05/2007	1,126.67	1,126.67	1,090	1,100
04/06/2007	1,093.33	1,103.33	1,076.67	1,083.33
04/09/2007	1,086.67	1,110	1,076.67	1,090
04/10/2007	1,086.67	1,100	1,080	1,086.67
04/11/2007	1,103.33	1,110	1,083.33	1,093.33
04/12/2007	1,080	1,086.67	1,073.33	1,083.33
04/13/2007	1,096.67	1,103.33	1,083.33	1,093.33
04/16/2007	1,100	1,120	1,090	1,113.33
04/17/2007	1,116.67	1,126.67	1,106.67	1,113.33
04/18/2007	1,130	1,156.67	1,126.67	1,150
04/19/2007	1,153.33	1,176.67	1,143.33	1,160
04/20/2007	1,176.67	1,180	1,146.67	1,150
04/23/2007	1,160	1,173.33	1,146.67	1,150
04/24/2007	1,140	1,150	1,123.33	1,150
04/25/2007	1,140	1,143.33	1,126.67	1,130
04/26/2007	1,153.33	1,170	1,146.67	1,170
04/27/2007	1,166.67	1,180	1,153.33	1,173.33
05/01/2007	1,170	1,173.33	1,143.33	1,150
05/02/2007	1,156.67	1,170	1,150	1,170
05/07/2007	1,200	1,250	1,196.67	1,236.67
05/08/2007	1,240	1,256.67	1,233.33	1,233.33
05/09/2007	1,230	1,246.67	1,213.33	1,246.67
05/10/2007	1,330	1,333.33	1,273.33	1,276.67
05/11/2007	1,266.67	1,270	1,243.33	1,263.33
05/14/2007	1,283.33	1,293.33	1,256.67	1,256.67
05/15/2007	1,246.67	1,270	1,240	1,256.67
05/16/2007	1,266.67	1,270	1,243.33	1,263.33
05/17/2007	1,260	1,276.67	1,243.33	1,253.33
05/18/2007	1,256.67	1,260	1,223.33	1,236.67
05/21/2007	1,243.33	1,253.33	1,233.33	1,250
05/22/2007	1,243.33	1,273.33	1,243.33	1,260
05/23/2007	1,266.67	1,280	1,250	1,253.33
05/24/2007	1,256.67	1,263.33	1,243.33	1,256.67
05/25/2007	1,233.33	1,236.67	1,213.33	1,226.67
05/28/2007	1,223.33	1,230	1,203.33	1,210
05/29/2007	1,200	1,230	1,193.33	1,226.67
05/30/2007	1,233.33	1,256.67	1,223.33	1,233.33
05/31/2007	1,253.33	1,280	1,250	1,276.67
06/01/2007	1,276.67	1,286.67	1,273.33	1,283.33
06/04/2007	1,310	1,313.33	1,293.33	1,303.33
06/05/2007	1,293.33	1,300	1,283.33	1,290
06/06/2007	1,276.67	1,290	1,273.33	1,276.67
06/07/2007	1,260	1,270	1,246.67	1,270
06/08/2007	1,230	1,233.33	1,200	1,206.67
06/11/2007	1,216.67	1,226.67	1,193.33	1,206.67
06/12/2007	1,210	1,223.33	1,200	1,203.33
06/13/2007	1,173.33	1,190	1,173.33	1,180
06/14/2007	1,183.33	1,196.67	1,166.67	1,170
06/15/2007	1,180	1,190	1,166.67	1,176.67
06/18/2007	1,196.67	1,226.67	1,193.33	1,220
06/19/2007	1,223.33	1,230	1,200	1,213.33
06/20/2007	1,213.33	1,236.67	1,206.67	1,226.67
06/21/2007	1,213.33	1,226.67	1,206.67	1,213.33
06/22/2007	1,200	1,203.33	1,166.67	1,176.67
06/25/2007	1,156.67	1,163.33	1,140	1,143.33
06/26/2007	1,153.33	1,173.33	1,150	1,160
06/27/2007	1,126.67	1,136.67	1,120	1,120
06/28/2007	1,143.33	1,146.67	1,123.33	1,133.33
06/29/2007	1,136.67	1,153.33	1,120	1,153.33
07/02/2007	1,150	1,150	1,133.33	1,140
07/03/2007	1,136.67	1,160	1,133.33	1,150
07/04/2007	1,143.33	1,183.33	1,143.33	1,176.67
07/05/2007	1,186.67	1,190	1,173.33	1,180
07/06/2007	1,180	1,180	1,160	1,173.33
07/09/2007	1,170	1,170	1,143.33	1,163.33
07/10/2007	1,160	1,160	1,143.33	1,146.67
07/11/2007	1,130	1,136.67	1,116.67	1,130
07/12/2007	1,133.33	1,156.67	1,126.67	1,140
07/13/2007	1,160	1,163.33	1,150	1,156.67
07/17/2007	1,160	1,163.33	1,126.67	1,140
07/18/2007	1,126.67	1,143.33	1,110	1,123.33
07/19/2007	1,133.33	1,133.33	1,106.67	1,116.67
07/20/2007	1,103.33	1,103.33	1,066.67	1,093.33
07/23/2007	1,076.67	1,093.33	1,053.33	1,076.67
07/24/2007	1,063.33	1,080	1,046.67	1,076.67
07/25/2007	1,053.33	1,083.33	1,046.67	1,073.33
07/26/2007	1,056.67	1,070	1,046.67	1,053.33
07/27/2007	1,020	1,040	1,016.67	1,033.33
07/30/2007	1,016.67	1,036.67	1,006.67	1,033.33
07/31/2007	1,046.67	1,063.33	1,036.67	1,046.67
08/01/2007	1,063.33	1,070	1,016.67	1,033.33
08/02/2007	1,046.67	1,080	1,040	1,076.67
08/03/2007	1,090	1,110	1,090	1,093.33
08/06/2007	1,076.67	1,100	1,066.67	1,093.33
08/07/2007	1,093.33	1,093.33	1,076.67	1,083.33
08/08/2007	1,093.33	1,100	1,080	1,090
08/09/2007	1,100	1,113.33	1,090	1,100
08/10/2007	1,076.67	1,086.67	1,043.33	1,060
08/13/2007	1,043.33	1,056.67	1,023.33	1,036.67
08/14/2007	1,033.33	1,033.33	1,010	1,026.67
08/15/2007	1,016.67	1,033.33	1,000	1,006.67
08/16/2007	990	991.67	951.67	973.33
08/17/2007	960	995	908.33	918.33
08/20/2007	945	968.33	943.33	953.33
08/21/2007	955	976.67	941.67	963.33
08/22/2007	963.33	966.67	943.33	950
08/23/2007	990	1,010	978.33	1,006.67
08/24/2007	1,006.67	1,010	976.67	990
08/27/2007	1,003.33	1,013.33	983.33	986.67
08/28/2007	993.33	1,013.33	988.33	993.33
08/29/2007	963.33	978.33	958.33	975
08/30/2007	1,003.33	1,006.67	983.33	991.67
08/31/2007	978.33	1,010	976.67	1,010
09/03/2007	1,016.67	1,016.67	985	993.33
09/04/2007	980	988.33	961.67	966.67
09/05/2007	970	970	918.33	926.67
09/06/2007	900	906.67	875	903.33
09/07/2007	906.67	913.33	875	891.67
09/10/2007	851.67	866.67	840	850
09/11/2007	850	886.67	841.67	880
09/12/2007	903.33	928.33	891.67	900
09/13/2007	903.33	916.67	885	891.67
09/14/2007	905	925	885	918.33
09/18/2007	878.33	885	866.67	871.67
09/19/2007	925	940	906.67	938.33
09/20/2007	966.67	970	946.67	953.33
09/21/2007	966.67	976.67	946.67	946.67
09/25/2007	940	991.67	933.33	985
09/26/2007	958.33	1,016.67	956.67	993.33
09/27/2007	1,046.67	1,073.33	1,030	1,070
09/28/2007	1,083.33	1,103.33	1,053.33	1,063.33
10/01/2007	1,060	1,076.67	1,036.67	1,053.33
10/02/2007	1,083.33	1,093.33	1,070	1,083.33
10/03/2007	1,086.67	1,113.33	1,083.33	1,103.33
10/04/2007	1,093.33	1,106.67	1,080	1,093.33
10/05/2007	1,083.33	1,100	1,076.67	1,100
10/09/2007	1,116.67	1,140	1,090	1,090
10/10/2007	1,110	1,113.33	1,080	1,093.33
10/11/2007	1,110	1,123.33	1,086.67	1,120
10/12/2007	1,106.67	1,110	1,073.33	1,086.67
10/15/2007	1,090	1,093.33	1,070	1,076.67
10/16/2007	1,060	1,070	1,033.33	1,036.67
10/17/2007	1,030	1,033.33	1,003.33	1,020
10/18/2007	1,020	1,033.33	1,000	1,013.33
10/19/2007	991.67	1,003.33	983.33	1,003.33
10/22/2007	973.33	993.33	960	981.67
10/23/2007	991.67	1,006.67	980	991.67
10/24/2007	998.33	1,023.33	993.33	993.33
10/25/2007	993.33	1,000	966.67	981.67
10/26/2007	980	1,000	976.67	1,000
10/29/2007	1,016.67	1,023.33	1,000	1,013.33
10/30/2007	1,030	1,056.67	1,020	1,046.67
10/31/2007	1,033.33	1,066.67	1,023.33	1,053.33
11/01/2007	1,066.67	1,066.67	1,033.33	1,050
11/02/2007	1,010	1,020	1,000	1,000
11/05/2007	1,016.67	1,016.67	971.67	985
11/06/2007	975	993.33	971.67	973.33
11/07/2007	986.67	990	953.33	960
11/08/2007	950	950	903.33	920
11/09/2007	910	921.67	891.67	905
11/12/2007	888.33	891.67	865	881.67
11/13/2007	895	910	876.67	893.33
11/14/2007	916.67	928.33	915	920
11/15/2007	921.67	936.67	913.33	913.33
11/16/2007	890	895	866.67	873.33
11/19/2007	871.67	908.33	871.67	885
11/20/2007	843.33	878.33	835	870
11/21/2007	856.67	895	855	865
11/22/2007	845	866.67	841.67	855
11/26/2007	855	910	851.67	903.33
11/27/2007	871.67	908.33	858.33	895
11/28/2007	891.67	910	883.33	891.67
11/29/2007	923.33	938.33	913.33	931.67
11/30/2007	930	951.67	930	946.67
12/03/2007	973.33	980	945	948.33
12/04/2007	960	963.33	923.33	925
12/05/2007	926.67	926.67	900	911.67
12/06/2007	933.33	946.67	915	933.33
12/07/2007	966.67	975	955	955
12/10/2007	956.67	961.67	940	950
12/11/2007	951.67	961.67	948.33	955
12/12/2007	915	925	901.67	913.33
12/13/2007	901.67	905	866.67	876.67
12/14/2007	868.33	873.33	816.67	835
12/17/2007	833.33	865	813.33	815
12/18/2007	800	831.67	791.67	815
12/19/2007	820	830	808.33	810
12/20/2007	821.67	825	793.33	808.33
12/21/2007	810	816.67	785	798.33
12/25/2007	833.33	840	821.67	836.67
12/26/2007	838.33	838.33	823.33	838.33
12/27/2007	831.67	831.67	815	821.67
12/28/2007	803.33	811.67	780	810

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High