Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsui Fudosan Co., Ltd. logo
8801.T
Mitsui Fudosan Co., Ltd.
06:30:00
1509.5 ¥
0.0000 (%0.00)
Previous Close: 1508.5
Day Low₺1475
Day High₺1510.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 495.2613
CLOSE 495.218

Low

LOW 404.33

High

HIGH 591.33
DATEOPENHIGHLOWCLOSE
01/04/2010524.67526521523.33
01/05/2010529.33538.33527531.67
01/06/2010535551.33530.67548.33
01/07/2010556.33559550551.33
01/08/2010553.67556.67545551.67
01/12/2010555565.33554565
01/13/2010561565.33552.33553.67
01/14/2010556.67558.33549.67555
01/15/2010551.33563546.67560.67
01/18/2010558562.33551.33552.67
01/19/2010558567549.67551
01/20/2010561.33561.67544.67546.67
01/21/2010533.67551.33530.33547.33
01/22/2010535.67542.33532542.33
01/25/2010533.33541.67531.67532.33
01/26/2010533.33535520523.33
01/27/2010524.33532517.33518.67
01/28/2010523525518523.33
01/29/2010521.67525.67510511.67
02/01/2010507509.67495503
02/02/2010509.33513.33505.33511.67
02/03/2010506.67511.33502.33507
02/04/2010512.33514.33503513
02/05/2010504.33506.67484.67487
02/08/2010485498.33481.67489
02/09/2010484.33490.33481.67485
02/10/2010495496486.33488.33
02/12/2010496.67498.67489.33493.67
02/15/2010491.33493.33485.33490.67
02/16/2010492.33495489.33489.67
02/17/2010495.33511.67494.33509
02/18/2010507.67512.67505.67509
02/19/2010509.33509.33485.67487
02/22/2010504.33516.33502.67509
02/23/2010508514.33505.67511.33
02/24/2010499.33503496499.67
02/25/2010504.67505.33496496.67
02/26/2010497.33502.33494.33500
03/01/2010499507497.67503.33
03/02/2010505.33506497501.67
03/03/2010500.67500.67493.33495.33
03/04/2010492.67493.67482.67484.67
03/05/2010495.67504494.67497.67
03/08/2010509.67512.33507511.67
03/09/2010511.67518.67511518
03/10/2010516.67523.67512.33520
03/11/2010525.33534.33522.67533.67
03/12/2010539539.33527534
03/15/2010541.33545.33537.67541.33
03/16/2010540.67544.33538.33543
03/17/2010544.33553.67544.33550.67
03/18/2010540541.67531.67537.67
03/19/2010524.33531.67522.67528
03/23/2010523.67526.67510.33510.67
03/24/2010517.67520.33510.67514.33
03/25/2010520.67521.67515.33520
03/26/2010525527.33518.67523.33
03/29/2010517.33527.33517.33522.33
03/30/2010523.33530.67521.67530.67
03/31/2010535.33542.33529529
04/01/2010536.33539526537.67
04/02/2010539.33541.33532.67536.33
04/05/2010540.67545.33539545.33
04/06/2010546548.67538.67543.33
04/07/2010540.33548.33538.67539.67
04/08/2010534.67537.67528.33531.33
04/09/2010528.67535526.33532
04/12/2010536.33543.33534535.33
04/13/2010535.33552.67530.33540.67
04/14/2010543.33554.33543549.67
04/15/2010555.33557.33551.33553
04/16/2010553.33557.33549553.33
04/19/2010546.67546.67538.33541.33
04/20/2010543.33546.67534.33537
04/21/2010540.33544538.67540.33
04/22/2010535538.67527.67537
04/23/2010531.33547.67531.33544.67
04/26/2010550560.67548.33559
04/27/2010555564550.33563
04/28/2010549.67565546.67561.33
04/30/2010578591.33574.67583
05/06/2010569.67569.67543.67545
05/07/2010528.67534.67519520.67
05/10/2010524528.33517.33522.33
05/11/2010522.33526.67508.33509.33
05/12/2010516516503504.67
05/13/2010510.67523.67508.67521
05/14/2010514533514526.33
05/17/2010514.33522.33505.67508
05/18/2010504.67510501.67503
05/19/2010496.67506.33491504.67
05/20/2010498.67504.67483.33484.67
05/21/2010467.33479.67466.33478
05/24/2010476.33481.33469.67475.67
05/25/2010467469.33455456.67
05/26/2010465468.33454.67462.67
05/27/2010453.33464452.67461.67
05/28/2010471.67476.67461.67463.33
05/31/2010461467459.33462.67
06/01/2010467.67467.67457.33459.33
06/02/2010457466454.67457.67
06/03/2010467.67477.67465.33476.67
06/04/2010473.67475.67469.33471
06/07/2010454.33458.33442.33444.33
06/08/2010442.67448439.67441.67
06/09/2010442445.67430.33435.33
06/10/2010430436.33425.67434.67
06/11/2010446449.67439.67444
06/14/2010452.33453.67445.33448.67
06/15/2010448.67457.33447.33454.33
06/16/2010463.67464455.33460.33
06/17/2010466471.33457.67457.67
06/18/2010457.67459446.33447.33
06/21/2010453.67465.67451.33463.67
06/22/2010457463.33456.67458.67
06/23/2010451453.33448449.67
06/24/2010450.67461.67449457
06/25/2010447449.67439441.67
06/28/2010440.67444434.67436
06/29/2010440441425.33428
06/30/2010418421.67414.67417
07/01/2010416.67417405410.67
07/02/2010412.33414405.33408.67
07/05/2010407424.67407421.67
07/06/2010418438415437.67
07/07/2010433.33442.33429.67435
07/08/2010445.67447.33439.67442
07/09/2010446446.33438.67445.33
07/12/2010445.33451.67441443.67
07/13/2010450.33455440445.67
07/14/2010455.67458451.67453.33
07/15/2010448.67450440.33440.67
07/16/2010439.33444.33429.67432
07/20/2010416429.33414.33417.33
07/21/2010427.33428.33407.67413.67
07/22/2010412.33416404.33407
07/23/2010419.67426.33415423.33
07/26/2010430433.33427.33429.33
07/27/2010428436.33424.33429.67
07/28/2010433.33450.67433.33450.67
07/29/2010448453.33442.67444
07/30/2010430.67433423.67426.67
08/02/2010428.33438.33424.67431.33
08/03/2010435.33438.67421.67427
08/04/2010423.33425.33418.33422.67
08/05/2010432448.33428.67446.67
08/06/2010443.67465.67442.67464
08/09/2010455.33461.33452457.67
08/10/2010456.67461447.67452
08/11/2010442450436.67444.67
08/12/2010434.67441.33430.67441.33
08/13/2010438.33442.33432.67440.67
08/16/2010437451436.67449
08/17/2010443.33466.67442.33460.33
08/18/2010468471457.33466.33
08/19/2010469.67485468.33480.67
08/20/2010470.67484470472.33
08/23/2010470.67474462.33467
08/24/2010457468456465
08/25/2010463.33471.33458.67461
08/26/2010465.33465.33452463.67
08/27/2010462.67468.67455.33463
08/30/2010470.33487.33468.67471
08/31/2010462.33466453454.33
09/01/2010453.67468.33449465.67
09/02/2010471.67475459.33466.67
09/03/2010471476469.33473.67
09/06/2010479.33480473.33478.33
09/07/2010478.67483474478
09/08/2010470.67473466.67467.67
09/09/2010477.67478439.33451
09/10/2010450457.33445.67447.33
09/13/2010450.67458.33449455
09/14/2010453.67457445.33446.67
09/15/2010445.67460442.33458
09/16/2010461.67465.67451452.33
09/17/2010455.33464.67453.33463
09/21/2010464469.33460.33462.67
09/22/2010463.33472.67460.67470.33
09/24/2010460.33474460465.67
09/27/2010471.67476.67465.67475.33
09/28/2010472.67481471.67477.33
09/29/2010474.67479.33470474
09/30/2010473.67479467.33469.33
10/01/2010473.67489.67472.33486.67
10/04/2010491501487.67489
10/05/2010486.67502.33474500.67
10/06/2010511.67533507.33518.33
10/07/2010521.67533.33512.67525.67
10/08/2010526.33530.67524527
10/12/2010533.33535.67521522.33
10/13/2010528.67530.33515517.67
10/14/2010523.33541.67520541
10/15/2010536.67539.33529.67532
10/18/2010532533.67521.33523.67
10/19/2010523528517526.67
10/20/2010518.67521.33511.33521
10/21/2010520.33525.67517.33520.67
10/22/2010523.33535.33520.67533.33
10/25/2010531532522524.67
10/26/2010520.67529.33520.67524.67
10/27/2010523.67527518.33520
10/28/2010519.33524511.67515.33
10/29/2010514.33515.67506.67507
11/01/2010494.33506.33492.67502.67
11/02/2010501.67504497.67504
11/04/2010506.67517.67506.67514.33
11/05/2010525.33535.67522.67531
11/08/2010536539.67531533
11/09/2010530537.67526.67529
11/10/2010523.33528.33516.33518.33
11/11/2010516525502.67506
11/12/2010501.33513500.67505.67
11/15/2010509.33510494500.67
11/16/2010503.67508.67497.67504.33
11/17/2010499.67507499.67504
11/18/2010505.33518.67503516.67
11/19/2010521.67523512.33513
11/22/2010517518.33512.67513
11/24/2010499.67506.67496.67504.33
11/25/2010515515505.33507.67
11/26/2010505.33507497498.33
11/29/2010499506497.67504.33
11/30/2010499502494494
12/01/2010492.67495485494
12/02/2010512.33512.33503.67504
12/03/2010507.67509.33501.33502
12/06/2010502.33508502.33504.33
12/07/2010503.67511.33502506.33
12/08/2010505.67510.67504509
12/09/2010509.33510.33500501.33
12/10/2010508.67508.67500.67505.33
12/13/2010505.33511.67502.67511.67
12/14/2010508.33519.33508.33517.67
12/15/2010523.33523.33516516.67
12/16/2010516523515.33519.67
12/17/2010523530.33521.67522
12/20/2010520.67523.67516.67522.33
12/21/2010524528522.67525.33
12/22/2010533.33546.67531.67537.67
12/24/2010539547.67537.67541
12/27/2010540.33545539.67540.33
12/28/2010540.67543.67538.67541
12/29/2010542.67547.67541547.67
12/30/2010545546537.67539.67