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

2008 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 700.7074

CLOSE 701.7143

Low

LOW 328.67

High

HIGH 941.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	770	771.67	751.67	758.33
01/07/2008	733.33	763.33	733.33	736.67
01/08/2008	738.33	748.33	720	740
01/09/2008	726.67	760	716.67	758.33
01/10/2008	735	743.33	730	733.33
01/11/2008	733.33	741.67	690	695
01/15/2008	700	718.33	678.33	690
01/16/2008	666.67	688.33	658	668.33
01/17/2008	700	715	680	710
01/18/2008	670	760	668.33	751.67
01/21/2008	730	745	710	721.67
01/22/2008	668.33	686.67	662	664
01/23/2008	718.33	720	673.33	680
01/24/2008	720	763.33	718.33	748.33
01/25/2008	756.67	786.67	748.33	786.67
01/28/2008	766.67	771.67	740	743.33
01/29/2008	781.67	796.67	763.33	780
01/30/2008	793.33	815	775	790
01/31/2008	763.33	828.33	755	810
02/01/2008	808.33	830	791.67	791.67
02/04/2008	816.67	831.67	810	831.67
02/05/2008	813.33	820	793.33	805
02/06/2008	751.67	773.33	751.67	751.67
02/07/2008	748.33	756.67	720	750
02/08/2008	736.67	763.33	711.67	720
02/12/2008	703.33	726.67	693.33	708.33
02/13/2008	721.67	726.67	691.67	693.33
02/14/2008	720	730	701.67	730
02/15/2008	731.67	753.33	716.67	745
02/18/2008	750	781.67	750	765
02/19/2008	781.67	791.67	753.33	761.67
02/20/2008	748.33	751.67	698.33	701.67
02/21/2008	688.33	730	688.33	711.67
02/22/2008	691.67	713.33	680	691.67
02/25/2008	695	725	688.33	716.67
02/26/2008	756.67	766.67	733.33	736.67
02/27/2008	761.67	763.33	748.33	753.33
02/28/2008	736.67	765	730	760
02/29/2008	735	741.67	718.33	726.67
03/03/2008	686.67	711.67	686.67	693.33
03/04/2008	695	706.67	668.33	673.33
03/05/2008	670	675	649.33	665.67
03/06/2008	665	700	665	688.33
03/07/2008	657	660	635.67	640.33
03/10/2008	630.33	641.67	622	627.67
03/11/2008	627	655	618.67	646.67
03/12/2008	693.33	698.33	666	670
03/13/2008	653.33	655	626.33	637
03/14/2008	634.67	635.33	609	618.67
03/17/2008	598.67	602	569.67	576.67
03/18/2008	575	596.67	571	584.67
03/19/2008	614.67	627.67	599.33	610
03/21/2008	622	647.67	615.33	642.33
03/24/2008	633.33	665	628	649
03/25/2008	659	665	618.33	648
03/26/2008	647	658.33	637	647.67
03/27/2008	657.67	664	647.67	652
03/28/2008	647	675	628.33	673.33
03/31/2008	660	676.67	648.33	659.67
04/01/2008	655.33	676.67	653.67	670
04/02/2008	715	758.33	710	751.67
04/03/2008	756.67	790	741.67	776.67
04/04/2008	763.33	773.33	751.67	765
04/07/2008	755	798.33	751.67	776.67
04/08/2008	771.67	785	761.67	770
04/09/2008	765	771.67	730	750
04/10/2008	716.67	735	706.67	723.33
04/11/2008	733.33	763.33	715	753.33
04/14/2008	726.67	733.33	716.67	725
04/15/2008	738.33	758.33	720	748.33
04/16/2008	775	795	763.33	785
04/17/2008	821.67	828.33	806.67	811.67
04/18/2008	820	836.67	806.67	821.67
04/21/2008	848.33	865	841.67	855
04/22/2008	850	850	810	823.33
04/23/2008	811.67	846.67	803.33	831.67
04/24/2008	835	851.67	821.67	828.33
04/25/2008	838.33	865	831.67	855
04/28/2008	876.67	900	875	886.67
04/30/2008	870	895	848.33	873.33
05/01/2008	873.33	881.67	853.33	861.67
05/02/2008	901.67	913.33	891.67	905
05/07/2008	931.67	941.67	918.33	921.67
05/08/2008	896.67	905	886.67	900
05/09/2008	908.33	908.33	853.33	863.33
05/12/2008	850	870	841.67	855
05/13/2008	855	866.67	840	856.67
05/14/2008	866.67	891.67	853.33	888.33
05/15/2008	900	931.67	893.33	898.33
05/16/2008	916.67	928.33	876.67	896.67
05/19/2008	911.67	930	903.33	908.33
05/20/2008	901.67	901.67	873.33	886.67
05/21/2008	860	875	836.67	840
05/22/2008	815	846.67	811.67	845
05/23/2008	835	863.33	828.33	845
05/26/2008	846.67	858.33	811.67	813.33
05/27/2008	816.67	843.33	813.33	833.33
05/28/2008	858.33	865	830	830
05/29/2008	828.33	870	816.67	866.67
05/30/2008	863.33	875	841.67	871.67
06/02/2008	858.33	878.33	845	878.33
06/03/2008	861.67	863.33	843.33	850
06/04/2008	851.67	853.33	836.67	853.33
06/05/2008	853.33	855	828.33	828.33
06/06/2008	846.67	858.33	818.33	818.33
06/09/2008	795	825	793.33	813.33
06/10/2008	811.67	811.67	785	793.33
06/11/2008	783.33	791.67	766.67	781.67
06/12/2008	755	778.33	748.33	773.33
06/13/2008	775	796.67	751.67	786.67
06/16/2008	791.67	820	778.33	816.67
06/17/2008	818.33	833.33	808.33	813.33
06/18/2008	815	838.33	808.33	825
06/19/2008	811.67	816.67	791.67	805
06/20/2008	801.67	811.67	788.33	803.33
06/23/2008	785	793.33	768.33	785
06/24/2008	786.67	796.67	771.67	795
06/25/2008	781.67	785	768.33	783.33
06/26/2008	783.33	793.33	766.67	773.33
06/27/2008	753.33	756.67	736.67	750
06/30/2008	751.67	760	743.33	756.67
07/01/2008	746.67	756.67	735	741.67
07/02/2008	768.33	771.67	743.33	750
07/03/2008	736.67	773.33	735	763.33
07/04/2008	766.67	776.67	746.67	761.67
07/07/2008	763.33	793.33	750	783.33
07/08/2008	775	775	753.33	760
07/09/2008	780	803.33	776.67	798.33
07/10/2008	785	848.33	781.67	831.67
07/11/2008	833.33	833.33	805	821.67
07/14/2008	825	841.67	810	811.67
07/15/2008	793.33	798.33	761.67	771.67
07/16/2008	760	771.67	741.67	753.33
07/17/2008	778.33	790	773.33	775
07/18/2008	796.67	796.67	766.67	771.67
07/22/2008	771.67	780	750	778.33
07/23/2008	805	820	798.33	808.33
07/24/2008	815	841.67	808.33	841.67
07/25/2008	828.33	830	801.67	811.67
07/28/2008	811.67	840	811.67	821.67
07/29/2008	806.67	830	805	825
07/30/2008	838.33	851.67	833.33	840
07/31/2008	845	848.33	811.67	823.33
08/01/2008	810	811.67	780	791.67
08/04/2008	795	805	780	788.33
08/05/2008	788.33	788.33	760	780
08/06/2008	798.33	816.67	795	806.67
08/07/2008	810	810	773.33	786.67
08/08/2008	766.67	776.67	748.33	776.67
08/11/2008	785	803.33	783.33	793.33
08/12/2008	793.33	806.67	788.33	800
08/13/2008	791.67	791.67	766.67	773.33
08/14/2008	748.33	766.67	743.33	755
08/15/2008	746.67	766.67	743.33	758.33
08/18/2008	758.33	785	756.67	775
08/19/2008	755	760	748.33	750
08/20/2008	751.67	773.33	745	761.67
08/21/2008	765	766.67	750	755
08/22/2008	751.67	766.67	745	751.67
08/25/2008	778.33	781.67	773.33	773.33
08/26/2008	770	770	753.33	765
08/27/2008	773.33	780	763.33	765
08/28/2008	766.67	770	740	741.67
08/29/2008	753.33	771.67	751.67	768.33
09/01/2008	753.33	761.67	750	753.33
09/02/2008	750	770	743.33	755
09/03/2008	758.33	766.67	736.67	740
09/04/2008	738.33	740	720	728.33
09/05/2008	703.33	706.67	688.33	695
09/08/2008	735	760	733.33	753.33
09/09/2008	751.67	751.67	728.33	745
09/10/2008	718.33	771.67	716.67	761.67
09/11/2008	766.67	785	733.33	750
09/12/2008	766.67	793.33	765	786.67
09/16/2008	743.33	743.33	680	695
09/17/2008	753.33	753.33	696.67	710
09/18/2008	656.67	673.33	638	658.33
09/19/2008	678.33	703.33	676.67	686.67
09/22/2008	733.33	736.67	706.67	721.67
09/24/2008	693.33	698.33	673.33	696.67
09/25/2008	670	686.67	666.67	685
09/26/2008	683.33	708.33	681.67	696.67
09/29/2008	698.33	710	690	696.67
09/30/2008	636.67	666.67	632	653.67
10/01/2008	666.67	671.67	659	660.33
10/02/2008	661.67	675	649.67	649.67
10/03/2008	633.33	638.33	616.67	623.67
10/06/2008	573.67	592.33	568.33	587
10/07/2008	557.67	619.67	550.33	591
10/08/2008	571.33	594.33	560.33	568.33
10/09/2008	560	587	548.33	563.33
10/10/2008	480	526.33	480	525
10/14/2008	585	625	580.33	625
10/15/2008	606	634.67	602.33	623
10/16/2008	551.33	573.33	540	573.33
10/17/2008	581.33	603.33	564.67	579
10/20/2008	599	616.33	590.67	609
10/21/2008	633.33	651.33	629	645.67
10/22/2008	626	626	574.67	580
10/23/2008	562.33	615	546	612.33
10/24/2008	596.67	600	574.67	583.67
10/27/2008	578	590.67	536	559.33
10/28/2008	542.67	546.67	459.33	475.33
10/29/2008	532	536.67	494.67	508.33
10/30/2008	528.33	549.67	505	531.33
10/31/2008	511.33	580	508	556.33
11/04/2008	576.33	590.33	565	576.67
11/05/2008	616.67	635.33	604.67	623
11/06/2008	591.67	606.33	569	588.67
11/07/2008	548.67	591	543.33	572
11/10/2008	583.67	592.67	574.33	583.33
11/11/2008	554	569.33	542.33	551.67
11/12/2008	533.33	546.33	526.67	540
11/13/2008	506.33	515.33	497.33	509.33
11/14/2008	517	542.67	480.33	486.33
11/17/2008	455	482	446.67	461
11/18/2008	434.33	446.33	431	434
11/19/2008	429.33	434.33	405	414.67
11/20/2008	381.33	385.33	349.67	356.67
11/21/2008	330.67	410.33	328.67	397
11/25/2008	430.33	444	422	440.33
11/26/2008	433.67	448.33	422.33	433.67
11/27/2008	460.33	467.33	454.33	456.33
11/28/2008	469.67	489.67	458.33	488.67
12/01/2008	479.67	479.67	455	466.33
12/02/2008	446.33	456.33	430.33	448.67
12/03/2008	456.33	460	441.33	449.33
12/04/2008	447.33	452	406	411.67
12/05/2008	410	422.67	397.33	413
12/08/2008	400	427.33	394.33	412
12/09/2008	425.33	457.67	424	450.33
12/10/2008	453.33	471.33	452.67	464
12/11/2008	457.33	484	453.33	470.33
12/12/2008	450	452	409.33	419
12/15/2008	436.67	456.33	436.67	450.33
12/16/2008	433.33	437	426.67	430
12/17/2008	450	467	440.33	447.33
12/18/2008	460.67	485.33	458.67	466.67
12/19/2008	467.33	504.33	464.67	485
12/22/2008	490	499	474.33	484
12/24/2008	483.33	486	462.33	472
12/25/2008	481	481	468.33	474
12/26/2008	477.33	484.33	472	484
12/29/2008	481.33	493.33	481.33	488
12/30/2008	474.67	489.33	474.67	487

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High