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

2011 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 462.0693

CLOSE 461.3945

Low

LOW 364.67

High

HIGH 599.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	549.33	550.67	541	548.33
01/05/2011	549.67	557	546.67	556.67
01/06/2011	559.67	561.67	554.33	561
01/07/2011	563.33	567.67	558	567
01/11/2011	561	561.33	556	560.33
01/12/2011	563.33	578.67	562	577
01/13/2011	588.67	594.33	581	584.67
01/14/2011	579.33	587.33	577	577
01/17/2011	578.33	583.67	575.33	576.33
01/18/2011	575	590.67	575	584.67
01/19/2011	585.33	599.33	580	599.33
01/20/2011	588.67	594	582.67	586.33
01/21/2011	599.33	599.33	573.67	575.33
01/24/2011	580.67	583	572	580.67
01/25/2011	590.67	593.33	581.67	582.67
01/26/2011	578.33	581.33	570.33	574
01/27/2011	574.33	579	568	577
01/28/2011	573.67	573.67	564	566.33
01/31/2011	553	561.33	551.67	556
02/01/2011	563	563.67	554	556
02/02/2011	561.33	574.33	560	572
02/03/2011	570	576	565	567
02/04/2011	573.67	575.67	565.67	566.33
02/07/2011	570.67	573	567	567.67
02/08/2011	573.67	575.67	567.33	568.33
02/09/2011	571.67	573.33	553	554.33
02/10/2011	549.33	564	549.33	560
02/14/2011	564.67	580.67	561.67	578.67
02/15/2011	581	585.67	566	568.67
02/16/2011	572	580.67	569	575
02/17/2011	579.33	584	574.33	583.67
02/18/2011	576.67	593.33	574	587.33
02/21/2011	583.33	592.33	576.33	590.67
02/22/2011	583.67	586	575	579
02/23/2011	576.67	588.33	574.67	577.67
02/24/2011	574.67	575.33	562	565
02/25/2011	563.67	571.67	554.33	571.67
02/28/2011	563.33	579.33	560.67	578
03/01/2011	578.33	588.67	578.33	587.67
03/02/2011	578.67	579	563.67	564.33
03/03/2011	565.67	569	563.67	565.33
03/04/2011	576.67	578.67	567.67	568.67
03/07/2011	555.33	560.67	550	556
03/08/2011	554.33	556.33	548.67	549
03/09/2011	555.67	563	550.33	560
03/10/2011	554	556.33	531.67	537
03/11/2011	527.33	538	527.33	533.33
03/14/2011	493.33	508.33	470.67	484.67
03/15/2011	444.67	450.33	384.67	407
03/16/2011	477	485.67	457.67	479.33
03/17/2011	458	468.33	450.33	463.67
03/18/2011	493.67	496	479	483.67
03/22/2011	501.67	507.67	493.67	500.33
03/23/2011	498.33	498.67	472.67	477.67
03/24/2011	482	492.67	477.67	478
03/25/2011	488	488	465	471.67
03/28/2011	463	466	452.33	459.67
03/29/2011	451.33	462.67	450.67	454.67
03/30/2011	452.67	461.33	450.67	461.33
03/31/2011	464	466.33	451	457.67
04/01/2011	467.67	476.67	462	469
04/04/2011	468.33	468.33	460	460.33
04/05/2011	459	467.67	455.67	457.33
04/06/2011	461	467	456.67	462.67
04/07/2011	464	470	462	462
04/08/2011	462	473	456.67	470
04/11/2011	464.67	475	464.33	469.33
04/12/2011	465	469.67	460.67	468.33
04/13/2011	466.67	472	463.33	469.67
04/14/2011	462.33	463.67	455.33	459.33
04/15/2011	458	459	449	451.33
04/18/2011	453.33	457.67	447.33	454
04/19/2011	444	446.33	440.33	443
04/20/2011	446.33	450.67	444.67	449
04/21/2011	450	455.33	446	454
04/22/2011	450.33	451.67	441.67	446.33
04/25/2011	446.67	459.67	441.67	454.67
04/26/2011	456.33	461.33	451	460.33
04/27/2011	461	463.67	457.67	463
04/28/2011	468.33	469	461.33	461.67
05/02/2011	481.67	482.33	473.33	482
05/06/2011	478	482.67	472.33	480.33
05/09/2011	484.67	487.33	471.67	473
05/10/2011	474	478.67	471.67	477.33
05/11/2011	478.33	480.33	473.33	475.33
05/12/2011	475	480	469.33	469.67
05/13/2011	470	470.33	454.67	460.67
05/16/2011	453.67	461	452	455.33
05/17/2011	464	469.33	458.33	464.33
05/18/2011	468	473	465.33	470.67
05/19/2011	474.67	476.67	465.33	469
05/20/2011	468.33	472.33	465	465.67
05/23/2011	461.33	462.67	448	449.33
05/24/2011	445.67	449.67	444	445.33
05/25/2011	448.33	450.67	442.67	450.33
05/26/2011	449.33	452.33	443.67	452.33
05/27/2011	452.33	456.33	448.33	451.33
05/30/2011	448.67	449.33	445	446.33
05/31/2011	444.67	454.67	444.33	454.67
06/01/2011	454	454.67	450.67	454.67
06/02/2011	446.33	447.67	437.67	441
06/03/2011	440.67	443.67	433.33	434.33
06/06/2011	431.33	436.33	429.67	433.67
06/07/2011	435.33	439.67	431.67	437
06/08/2011	435	440	434.33	439
06/09/2011	436.67	439	433.33	438
06/10/2011	440	447	438.67	440
06/13/2011	436.33	438.33	431.67	433.33
06/14/2011	435	447	433.33	444.33
06/15/2011	452	452.33	447	448.33
06/16/2011	440	443.33	430	432.33
06/17/2011	432.67	433	425.67	426
06/20/2011	424.33	430.33	421	422.33
06/21/2011	424.33	426.33	420.33	425.33
06/22/2011	427.33	435.67	426.67	432.67
06/23/2011	428.67	437.33	426.33	431.67
06/24/2011	437.33	439.67	433.67	437.33
06/27/2011	435.67	439.67	431	436.67
06/28/2011	439.67	450	438.67	445
06/29/2011	453.33	459	448.67	457.67
06/30/2011	466.33	466.33	458.33	459.33
07/01/2011	463.33	464.67	458.33	462.33
07/04/2011	472	486	470	481.67
07/05/2011	480.33	484.33	479.67	480.33
07/06/2011	488.33	491.33	481.33	491
07/07/2011	485.33	495.33	483	484.67
07/08/2011	493	495.67	486.67	487.33
07/11/2011	480.33	486	479	483.67
07/12/2011	476.67	480.33	472.67	477.67
07/13/2011	476.67	482.67	474	480.33
07/14/2011	479	481.67	475.67	478.33
07/15/2011	477.67	482.33	477.67	480
07/19/2011	478	486	477.67	484
07/20/2011	489.67	491.33	486.67	488.67
07/21/2011	485.33	487	480.33	483
07/22/2011	486.67	497.33	486.67	496.67
07/25/2011	492.33	495.33	487	494.67
07/26/2011	492	492	484	487
07/27/2011	480.33	486	477.33	484
07/28/2011	480	483.33	477	479.67
07/29/2011	487.67	495	484.67	489.67
08/01/2011	499	504.67	495	495
08/02/2011	495	497.33	491	492.33
08/03/2011	475.33	484.33	471.33	475.67
08/04/2011	471.33	484	465	479.33
08/05/2011	451	460.67	449.33	453.33
08/08/2011	433.33	436.67	422.67	424
08/09/2011	406	423.67	399.67	422.33
08/10/2011	432.33	434	416	417.67
08/11/2011	407.67	415	403.67	412
08/12/2011	413.67	414.67	400.67	403
08/15/2011	412.33	415.33	405.33	410
08/16/2011	419.67	427.33	419.67	421.67
08/17/2011	415	417	409.67	413.67
08/18/2011	413.67	414	402	403.33
08/19/2011	398.33	399.67	392	393.67
08/22/2011	394.67	403	392	393
08/23/2011	396	400	393	397.33
08/24/2011	399.33	405	390	391
08/25/2011	399	404	395.33	395.67
08/26/2011	395.33	406.33	393.67	406.33
08/29/2011	408.33	430	407	420.33
08/30/2011	427	431	423.33	427.67
08/31/2011	429.33	430.67	424.67	427.33
09/01/2011	433.33	439	431.67	434.67
09/02/2011	430.33	432	420.33	423.33
09/05/2011	417.67	420	413.33	418
09/06/2011	409.67	410	395	400
09/07/2011	408	420.67	407.33	418.67
09/08/2011	425.67	427	413.33	415.67
09/09/2011	413.33	422	411.67	413.67
09/12/2011	400.67	402.67	398	400.67
09/13/2011	405	411.67	401.67	409.67
09/14/2011	406.67	410	398.67	400.67
09/15/2011	408.33	412.67	403	406
09/16/2011	415	416.67	409.33	412.33
09/20/2011	410	410.67	401.33	403
09/21/2011	398.33	404.67	394	404
09/22/2011	395.67	397.33	385	387.33
09/26/2011	391.33	391.33	369	371
09/27/2011	380.33	388.67	376	388.67
09/28/2011	392.67	405	392.33	403
09/29/2011	398.67	413.67	396	413.67
09/30/2011	415.67	417.33	409.67	414.33
10/03/2011	404.33	404.33	393.33	401.33
10/04/2011	395.33	403.33	389.33	402.33
10/05/2011	408.33	411	393.33	394.33
10/06/2011	401	406.33	395	398
10/07/2011	406.67	420.33	405.67	414
10/11/2011	424	428	420	421
10/12/2011	416.67	418	407.33	410
10/13/2011	413.33	423.67	411	421.67
10/14/2011	417	428.67	415.33	427.33
10/17/2011	438.67	447.67	438.67	443.33
10/18/2011	436.67	438	427	429.33
10/19/2011	435.33	439.67	428	433.33
10/20/2011	427	435.33	422.67	433.33
10/21/2011	433.33	439	429.67	433.67
10/24/2011	437.67	441.67	435	439
10/25/2011	439	439.33	429.33	431.33
10/26/2011	422.67	431.67	416.67	427.67
10/27/2011	433	448.67	430	443.67
10/28/2011	458	459.33	444	447.33
10/31/2011	446.67	453.67	440.33	440.67
11/01/2011	440.67	444	437	438
11/02/2011	429.33	433	423.33	423.33
11/04/2011	433.33	439.67	429.33	438.67
11/07/2011	439	439.67	434.33	436.33
11/08/2011	436	437	416.67	419.67
11/09/2011	429	438	428	437.67
11/10/2011	422.33	423	411.33	414.67
11/11/2011	417	417	407.33	409.67
11/14/2011	417.33	418	410	414.33
11/15/2011	410	415.67	406.33	407.67
11/16/2011	406.67	408.33	398.33	400
11/17/2011	398	405.33	395.33	403.67
11/18/2011	396.67	398	392.33	395.33
11/21/2011	393.67	398	393.33	393.67
11/22/2011	390	399	390	398
11/24/2011	392.67	394.67	387.67	391.67
11/25/2011	390	400.67	388.33	397.33
11/28/2011	400	402.67	395.33	400
11/29/2011	405	406.67	395.67	406
11/30/2011	399	406.33	396	406
12/01/2011	419.33	421	409.33	412.67
12/02/2011	413.33	414.67	410.33	414.67
12/05/2011	418	418.67	411	414.33
12/06/2011	411	414.67	406.33	408
12/07/2011	411.33	413.33	406.67	412.67
12/08/2011	408.67	414.67	406.67	412
12/09/2011	398.33	401	397	397.33
12/12/2011	403.33	409	400.67	406.67
12/13/2011	398.67	404.67	397	400
12/14/2011	398.33	400.67	394.67	395.33
12/15/2011	391.67	391.67	385.67	386.67
12/16/2011	387	388.33	383.67	384
12/19/2011	380.33	380.67	375.67	377.33
12/20/2011	377.67	380.67	376.33	378.67
12/21/2011	384.33	386.33	380	381
12/22/2011	383	387.33	377	384.33
12/26/2011	387.67	387.67	381.33	382.33
12/27/2011	378.67	380.67	375.33	377.67
12/28/2011	378	378.67	369.67	373
12/29/2011	368.67	371	364.67	369.33
12/30/2011	370	374.33	367.33	374

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High