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

2009 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 484.2274

CLOSE 483.3208

Low

LOW 289

High

HIGH 621.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	510.33	522.67	494	494.67
01/06/2009	501.33	503.33	488.33	495.67
01/07/2009	503.33	508.33	495.67	499.67
01/08/2009	486.33	490	469	471
01/09/2009	477.67	480	458.67	467.33
01/13/2009	434	436.33	427.33	431.67
01/14/2009	430	430	416	418
01/15/2009	398.33	413.33	394.33	408.33
01/16/2009	415	421.67	400	410.67
01/19/2009	420.67	424.33	416	418
01/20/2009	413.67	415.33	403.67	415.33
01/21/2009	402	409.33	399	408.33
01/22/2009	411	432.33	403.67	428.33
01/23/2009	426	428	410	410.33
01/26/2009	405	406.67	385.33	386.33
01/27/2009	390	420.67	386.67	415.33
01/28/2009	410	422	398.33	414
01/29/2009	423.33	428	410.33	421.67
01/30/2009	398.33	400.67	392	396.67
02/02/2009	387.33	401.67	381.67	401.33
02/03/2009	403	436.67	401.33	412
02/04/2009	420	433	419.67	425
02/05/2009	431.67	451.67	427.33	432.33
02/06/2009	445.33	451	413.67	421
02/09/2009	435.67	437.67	411	414
02/10/2009	415.33	428	409.67	414
02/12/2009	400.67	405.33	391	394
02/13/2009	398.33	400	386	391.67
02/16/2009	385	396.67	381.67	388.33
02/17/2009	377.67	379.33	359.33	365.67
02/18/2009	347	358	344.33	356
02/19/2009	350.33	357	346	351.33
02/20/2009	351.67	361.33	341	346
02/23/2009	335	349.33	330.33	344.33
02/24/2009	331.33	333	321	328
02/25/2009	334.67	340	325.33	335.67
02/26/2009	342.33	349.33	332.33	337.33
02/27/2009	332.33	336	325.67	334.33
03/02/2009	324.33	329	321.67	326
03/03/2009	318.67	328.33	315.33	323
03/04/2009	316.33	333.33	316	331.67
03/05/2009	335	342.67	332.33	336
03/06/2009	326	331.67	320	321.33
03/09/2009	319.67	323	290	295
03/10/2009	291.67	308.67	289	301.33
03/11/2009	311.33	325	310	310.67
03/12/2009	310.67	311.67	297	306
03/13/2009	310.33	319	310.33	314.33
03/16/2009	322	342	322	337.33
03/17/2009	345	360.67	341.67	358
03/18/2009	381.33	381.33	358.67	366
03/19/2009	372.67	377.33	356.33	358.33
03/23/2009	356	376.67	354	371.67
03/24/2009	383.33	386.67	372.67	382
03/25/2009	395.33	397.67	382.67	386.33
03/26/2009	396	399.33	388	396
03/27/2009	408.67	417.33	405	407.67
03/30/2009	404.33	405.33	369	370.33
03/31/2009	366.67	375	350.33	355.67
04/01/2009	362.33	373.33	361	373.33
04/02/2009	392.67	415	384.33	408.33
04/03/2009	433.33	440	424.33	437
04/06/2009	443.67	445.33	424	425.33
04/07/2009	427.67	435	421	432.33
04/08/2009	420.67	423.67	409	417
04/09/2009	418.33	437.67	418.33	434
04/10/2009	448.33	453.33	422.33	442
04/13/2009	441.33	448.33	428.33	439.67
04/14/2009	440.33	441	417	428.67
04/15/2009	422	425.67	410	422.33
04/16/2009	435.67	438.67	415	418.67
04/17/2009	432	432.33	420	425.67
04/20/2009	421	425.33	411	422.33
04/21/2009	411.33	422	407.33	416.67
04/22/2009	428.33	431.67	410	416.67
04/23/2009	416	422.67	404	420
04/24/2009	426.67	426.67	399.33	402
04/27/2009	408.67	424	404.67	411.67
04/28/2009	401.67	407.33	389.33	392.33
04/30/2009	410.67	413.33	405.33	412
05/01/2009	425.33	427.33	420	423.67
05/07/2009	463.67	464.33	446.67	452.33
05/08/2009	453.33	454	440.33	448.67
05/11/2009	453	474.67	450.33	467.67
05/12/2009	458.67	475.67	456.67	458.67
05/13/2009	456.33	464	450.67	453
05/14/2009	438.33	441.67	430.67	437
05/15/2009	443	458.67	440.33	455
05/18/2009	441.67	443	432.67	434.33
05/19/2009	454.33	457	448.33	450
05/20/2009	456.33	461.67	451.67	455
05/21/2009	449.67	452.33	443.67	451.67
05/22/2009	438.33	444	435.33	441
05/25/2009	446.33	459	445.33	457
05/26/2009	463.67	469.33	458	465.33
05/27/2009	478.67	493	476.67	484.67
05/28/2009	483.67	494.33	479	493.67
05/29/2009	497.33	528.33	489.67	528.33
06/01/2009	508.33	535.33	507	530.33
06/02/2009	534.33	537.33	512	514.33
06/03/2009	520	539	516	532.67
06/04/2009	529.33	541.67	522	529.33
06/05/2009	539.33	547	533	542
06/08/2009	537.67	548.67	535	537
06/09/2009	529	537.67	529	537.33
06/10/2009	536.33	572	536	570
06/11/2009	566.67	581.33	556.67	562.33
06/12/2009	572.33	574.33	557.67	567.67
06/15/2009	577.67	602	570	585.67
06/16/2009	563.67	566.33	545.33	548
06/17/2009	546.67	568	539.67	546.67
06/18/2009	547	553.33	536	541.67
06/19/2009	551.67	563.33	543	546
06/22/2009	556	560.33	541.67	548.33
06/23/2009	531.33	536	522	526
06/24/2009	526	527	506.33	512.67
06/25/2009	516.33	545	510.67	538.67
06/26/2009	548.67	560.33	545.67	555
06/29/2009	554.67	565	542.67	546
06/30/2009	564	566.33	556	561
07/01/2009	561.33	576.33	558.33	564.67
07/02/2009	574.67	576.33	549.67	551
07/03/2009	545.67	561.33	538	561.33
07/06/2009	552.67	565	550	553.33
07/07/2009	557.33	563.67	537	539
07/08/2009	531.33	531.33	515.33	524.33
07/09/2009	512.67	527.33	509.67	511.67
07/10/2009	513.33	517	496.33	511.33
07/13/2009	511	527.33	494.67	495.67
07/14/2009	506.67	519.33	502	514.33
07/15/2009	513.33	517	495	502.67
07/16/2009	519.33	523.33	503.67	507.33
07/17/2009	516.67	529	514	527
07/21/2009	544.33	546.33	531	545.67
07/22/2009	540	548	529	545.33
07/23/2009	541.67	545.67	532	538.33
07/24/2009	552.33	554	538.33	544.33
07/27/2009	551	559	545	550.33
07/28/2009	550.67	566.67	549.33	565.33
07/29/2009	555.33	561.67	548.33	552.33
07/30/2009	549.33	554.67	537.67	552.33
07/31/2009	572.33	585.33	570.67	580
08/03/2009	578	592.67	573.67	589.33
08/04/2009	603.33	605	580.33	582.67
08/05/2009	584.67	596.33	572.67	574.33
08/06/2009	578.33	585.67	571	582.33
08/07/2009	582.67	582.67	568	581
08/10/2009	591	601.33	586.67	592.33
08/11/2009	587.67	596.67	587.67	592.33
08/12/2009	585.67	599.33	585	591.67
08/13/2009	600.33	602.33	592.33	592.33
08/14/2009	601	603	595.33	598.67
08/17/2009	588.67	591	571	571.33
08/18/2009	566.67	581.67	566	573.67
08/19/2009	572.67	576.67	563.67	565.33
08/20/2009	570	586.33	563.33	582
08/21/2009	581	587.33	573.67	583.67
08/24/2009	605	606.67	587.67	591.67
08/25/2009	595	598.33	587.33	591.67
08/26/2009	601	603.67	593	593
08/27/2009	585.33	590	575.67	584.67
08/28/2009	591	595.67	587	593
08/31/2009	602	609.33	585.33	586
09/01/2009	590.33	591.67	579	584.33
09/02/2009	574.33	580.33	567.33	580.33
09/03/2009	571.33	576.67	567	572
09/04/2009	579	581.67	574.33	577
09/07/2009	589	598.33	586	595.33
09/08/2009	600	604.67	595.67	600.33
09/09/2009	605.67	607.33	596.33	602
09/10/2009	602.67	617.67	601	614.67
09/11/2009	615.67	621.67	603.33	606.33
09/14/2009	606	607	585.67	589.33
09/15/2009	599.33	606	592	593.67
09/16/2009	613.33	619	587.67	588.33
09/17/2009	595	601.67	578	582.67
09/18/2009	576.67	580.33	559	569
09/24/2009	569.33	570	552.67	562
09/25/2009	538.33	545.33	521.67	527
09/28/2009	517	521.33	508	520
09/29/2009	524.67	525.67	513.33	517.67
09/30/2009	506	507.33	496	506.33
10/01/2009	499	509.67	495.33	501.33
10/02/2009	491.33	503.67	489.33	495.67
10/05/2009	496.67	500.33	478.67	482
10/06/2009	484	497.67	476	496
10/07/2009	510	523	506	519.33
10/08/2009	518.33	519	505	509
10/09/2009	512.67	519	505.33	514.33
10/13/2009	518.67	518.67	505.33	505.33
10/14/2009	505	516	497.67	513.67
10/15/2009	525	529	519.67	525.67
10/16/2009	526.67	528.67	521	523.67
10/19/2009	530.67	550.33	523.33	547.67
10/20/2009	550	565.67	550	564
10/21/2009	560.67	562	539.67	541
10/22/2009	531	535.33	520.67	530
10/23/2009	538.33	543.33	528.67	528.67
10/26/2009	528.33	535.33	520	527.67
10/27/2009	512	516	502	506.33
10/28/2009	496.67	503.33	489.33	493
10/29/2009	483.33	506.33	482.33	503.33
10/30/2009	487	503.33	474.67	502
11/02/2009	482	482.33	468	468.67
11/04/2009	455.33	471.33	454	470
11/05/2009	465.33	477	463.33	466.67
11/06/2009	473.33	474	459.33	463.33
11/09/2009	468	471.33	459	467.33
11/10/2009	474	488.33	471.33	487
11/11/2009	483	494	482.67	485
11/12/2009	487	490.67	476	477.67
11/13/2009	477	479.67	467	477
11/16/2009	475.67	481.67	471	474.67
11/17/2009	476.33	488.33	476.33	483.33
11/18/2009	476.67	476.67	460.33	465
11/19/2009	464.67	469	454.33	463.67
11/20/2009	459.33	478.67	459	478.67
11/24/2009	478.33	482.33	469.67	474
11/25/2009	467.67	471	459.67	461.67
11/26/2009	458.33	478.33	455.33	468
11/27/2009	461.33	470.67	458.67	460
11/30/2009	475	496.67	475	496.67
12/01/2009	491.33	514.33	486.67	512
12/02/2009	522	528	510.33	516
12/03/2009	527	534.33	525	532.33
12/04/2009	523	533.33	521.33	526.33
12/07/2009	533.33	542	530.67	535.33
12/08/2009	527.33	530	516.33	519.67
12/09/2009	515.67	524.67	513.33	521.67
12/10/2009	515.33	523.67	505.67	507
12/11/2009	508	522.33	501.67	520.67
12/14/2009	518.67	521	504.33	509
12/15/2009	509.33	530.67	509.33	519.67
12/16/2009	543.33	550	525	532.33
12/17/2009	533.33	538	527.67	528
12/18/2009	518	524.67	514	514
12/21/2009	517	524.67	511	513.33
12/22/2009	519.33	523	515	520
12/24/2009	520	523.33	512.67	513.33
12/25/2009	519.33	519.67	514	515.33
12/28/2009	516.67	524	513.67	519.33
12/29/2009	519.33	527.67	517.67	523.33
12/30/2009	531	531.33	517	519.33

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High