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

2013 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 997.7222

CLOSE 996.8992

Low

LOW 643.67

High

HIGH 1,276.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	717	721.33	697.67	705
01/07/2013	708.67	712.67	700.67	706.33
01/08/2013	700	701.33	673.67	680.33
01/09/2013	666.67	699.67	662.67	699
01/10/2013	700	703.33	680.33	689
01/11/2013	690.67	696	687.33	689
01/15/2013	702.67	709.67	696.33	704
01/16/2013	704	704	672.33	673
01/17/2013	661	668.67	643.67	653.67
01/18/2013	665	668	651.67	665
01/21/2013	666.67	668	652.67	660.33
01/22/2013	663.33	679	657	668.33
01/23/2013	660.67	676	653.67	664
01/24/2013	661.67	681.67	657.67	680
01/25/2013	688	693	682.67	690.67
01/28/2013	693.33	695.33	680	680.67
01/29/2013	671.33	684.67	668.67	676
01/30/2013	680	700	676	698.67
01/31/2013	700	705	692	696.33
02/01/2013	703.33	704.33	689.67	696.67
02/04/2013	699	700.33	691	697.67
02/05/2013	684.33	686.67	653	653
02/06/2013	678	687.33	670	678
02/07/2013	691.67	706.33	686.67	698.33
02/08/2013	695	705.67	694.67	702
02/12/2013	716.33	719	708.33	708.33
02/13/2013	707.33	716.67	694.67	699.67
02/14/2013	708	708.33	687	693
02/15/2013	693	696.33	667	680.67
02/18/2013	706.33	711.33	701.33	706.67
02/19/2013	701.33	712	700.67	707.67
02/20/2013	718.33	724	709	710
02/21/2013	706.67	714	693.33	695
02/22/2013	693.33	701.67	683	700.67
02/25/2013	720.33	749.67	716.67	749
02/26/2013	732.33	769.67	731.67	754.33
02/27/2013	756.67	760.33	746.33	746.33
02/28/2013	761	792.33	760.67	786
03/01/2013	786.33	815.33	785.67	811.33
03/04/2013	850.33	856.33	826.67	830.67
03/05/2013	842.67	848	809	813
03/06/2013	833.33	842.33	819.67	824
03/07/2013	825	830.33	815.33	819.67
03/08/2013	818.33	859.33	812	856.67
03/11/2013	866.67	899.33	857.33	878.33
03/12/2013	891.33	896.33	880	885
03/13/2013	880.33	889.33	873.33	877.67
03/14/2013	888.33	927	886.33	924.33
03/15/2013	933.33	941.33	902.33	908.33
03/18/2013	902.67	905.67	883.33	884.33
03/19/2013	892	905	871.67	881.67
03/21/2013	893.33	896.67	857.33	868.33
03/22/2013	859.33	878.33	845	865.33
03/25/2013	869	883.33	867	879
03/26/2013	865.67	883	856.33	877
03/27/2013	897	912.33	887	908
03/28/2013	897.67	902.33	882	890.67
03/29/2013	899.33	906.33	873	879.67
04/01/2013	877	892.33	857	858
04/02/2013	843.33	895.67	834	895.33
04/03/2013	895.33	910.67	880.67	906
04/04/2013	893.33	979.33	881.67	976.67
04/05/2013	1,143.33	1,143.33	1,035	1,103.33
04/08/2013	1,143.33	1,178.33	1,113.33	1,170
04/09/2013	1,185	1,186.67	1,120	1,121.67
04/10/2013	1,075	1,148.33	1,065	1,115
04/11/2013	1,161.67	1,165	1,105	1,153.33
04/12/2013	1,153.33	1,203.33	1,141.67	1,200
04/15/2013	1,165	1,191.67	1,146.67	1,156.67
04/16/2013	1,115	1,163.33	1,110	1,128.33
04/17/2013	1,143.33	1,163.33	1,128.33	1,163.33
04/18/2013	1,148.33	1,180	1,135	1,141.67
04/19/2013	1,143.33	1,156.67	1,133.33	1,153.33
04/22/2013	1,176.67	1,178.33	1,138.33	1,145
04/23/2013	1,136.67	1,141.67	1,095	1,101.67
04/24/2013	1,106.67	1,123.33	1,078.33	1,123.33
04/25/2013	1,128.33	1,133.33	1,111.67	1,126.67
04/26/2013	1,126.67	1,126.67	1,096.67	1,100
04/30/2013	1,098.33	1,130	1,095	1,103.33
05/01/2013	1,103.33	1,135	1,088.33	1,121.67
05/02/2013	1,123.33	1,130	1,096.67	1,113.33
05/07/2013	1,148.33	1,150	1,131.67	1,141.67
05/08/2013	1,123.33	1,136.67	1,096.67	1,105
05/09/2013	1,096.67	1,111.67	1,061.67	1,071.67
05/10/2013	1,125	1,176.67	1,116.67	1,150
05/13/2013	1,148.33	1,170	1,118.33	1,145
05/14/2013	1,161.67	1,161.67	1,093.33	1,100
05/15/2013	1,103.33	1,120	1,045	1,083.33
05/16/2013	1,106.67	1,143.33	1,075	1,110
05/17/2013	1,120	1,145	1,105	1,136.67
05/20/2013	1,143.33	1,146.67	1,095	1,113.33
05/21/2013	1,106.67	1,111.67	1,075	1,080
05/22/2013	1,066.67	1,120	1,060	1,090
05/23/2013	1,073.33	1,078.33	976.67	985.33
05/24/2013	1,016.67	1,043.33	959.67	996.67
05/27/2013	966.67	1,008.33	959	991.33
05/28/2013	986.33	1,006.67	953.67	994.67
05/29/2013	1,033.33	1,035	977	995
05/30/2013	976.67	976.67	929	940.67
05/31/2013	964.33	989	946.33	954.33
06/03/2013	938.33	952.67	892.33	903.33
06/04/2013	901	973	894	961
06/05/2013	981.33	986.67	914.33	923
06/06/2013	906.33	969	905	914.33
06/07/2013	910.67	990	907	957.33
06/10/2013	996.67	999.33	961	976.67
06/11/2013	966	976	925.33	936.67
06/12/2013	920.33	925.67	886.33	913
06/13/2013	894	895	863.33	870
06/14/2013	916.67	942.33	900.33	915.67
06/17/2013	893.67	914	875.67	910.33
06/18/2013	912.33	944	904	910.33
06/19/2013	926	935.67	901.67	912
06/20/2013	900	905.33	872.33	877
06/21/2013	833.33	877	822.67	858.67
06/24/2013	861.33	883.33	856.33	857
06/25/2013	850	860	828.67	846.33
06/26/2013	870	880.33	847.33	847.67
06/27/2013	867.33	930	864	929.33
06/28/2013	950	987.67	942.67	972.33
07/01/2013	984.67	986	958.67	976.33
07/02/2013	1,008.33	1,025	990	1,010
07/03/2013	1,015	1,038.33	998.33	1,038.33
07/04/2013	1,026.67	1,060	1,023.33	1,055
07/05/2013	1,063.33	1,066.67	1,043.33	1,066.67
07/08/2013	1,075	1,075	1,023.33	1,026.67
07/09/2013	1,050	1,073.33	1,045	1,065
07/10/2013	1,060	1,070	1,048.33	1,061.67
07/11/2013	1,045	1,081.67	1,035	1,075
07/12/2013	1,071.67	1,076.67	1,058.33	1,068.33
07/16/2013	1,070	1,080	1,063.33	1,073.33
07/17/2013	1,060	1,071.67	1,056.67	1,068.33
07/18/2013	1,066.67	1,066.67	1,053.33	1,063.33
07/19/2013	1,066.67	1,083.33	1,050	1,068.33
07/22/2013	1,080	1,080	1,065	1,076.67
07/23/2013	1,071.67	1,086.67	1,070	1,080
07/24/2013	1,076.67	1,081.67	1,063.33	1,070
07/25/2013	1,075	1,076.67	1,038.33	1,041.67
07/26/2013	1,013.33	1,031.67	1,005	1,010
07/29/2013	975.67	992.67	972.67	982
07/30/2013	971	1,016.67	971	1,000
07/31/2013	986.67	1,013.33	974.67	987.67
08/01/2013	993.33	1,030	983.33	1,025
08/02/2013	1,048.33	1,065	1,041.67	1,060
08/05/2013	1,050	1,063.33	1,043.33	1,048.33
08/06/2013	1,048.33	1,080	1,043.33	1,078.33
08/07/2013	1,055	1,066.67	1,028.33	1,030
08/08/2013	1,050	1,076.67	1,021.67	1,045
08/09/2013	1,043.33	1,048.33	1,026.67	1,030
08/12/2013	1,006.67	1,011.67	981.33	993
08/13/2013	1,005	1,020	997	1,015
08/14/2013	1,026.67	1,041.67	1,010	1,038.33
08/15/2013	1,015	1,023.33	1,000	1,003.33
08/16/2013	982.33	1,013.33	981.67	1,003.33
08/19/2013	1,000	1,011.67	991.33	1,011.67
08/20/2013	1,003.33	1,035	998.33	1,003.33
08/21/2013	1,010	1,025	994	1,011.67
08/22/2013	998.33	1,018.33	989	1,005
08/23/2013	1,035	1,050	1,025	1,036.67
08/26/2013	1,046.67	1,061.67	1,043.33	1,046.67
08/27/2013	1,046.67	1,053.33	1,031.67	1,038.33
08/28/2013	1,006.67	1,031.67	1,006.67	1,026.67
08/29/2013	1,033.33	1,048.33	1,026.67	1,040
08/30/2013	1,056.67	1,056.67	1,028.33	1,035
09/02/2013	1,040	1,070	1,038.33	1,061.67
09/03/2013	1,086.67	1,090	1,061.67	1,076.67
09/04/2013	1,071.67	1,100	1,068.33	1,096.67
09/05/2013	1,103.33	1,113.33	1,090	1,101.67
09/06/2013	1,103.33	1,106.67	1,063.33	1,075
09/09/2013	1,191.67	1,198.33	1,128.33	1,143.33
09/10/2013	1,166.67	1,183.33	1,136.67	1,171.67
09/11/2013	1,178.33	1,183.33	1,158.33	1,166.67
09/12/2013	1,165	1,165	1,133.33	1,145
09/13/2013	1,145	1,155	1,133.33	1,141.67
09/17/2013	1,141.67	1,146.67	1,126.67	1,133.33
09/18/2013	1,141.67	1,146.67	1,135	1,141.67
09/19/2013	1,160	1,181.67	1,156.67	1,181.67
09/20/2013	1,176.67	1,181.67	1,165	1,168.33
09/24/2013	1,155	1,163.33	1,135	1,140
09/25/2013	1,133.33	1,135	1,111.67	1,116.67
09/26/2013	1,093.33	1,131.67	1,093.33	1,130
09/27/2013	1,131.67	1,141.67	1,125	1,133.33
09/30/2013	1,105	1,118.33	1,098.33	1,098.33
10/01/2013	1,115	1,115	1,100	1,108.33
10/02/2013	1,105	1,113.33	1,075	1,081.67
10/03/2013	1,075	1,083.33	1,065	1,075
10/04/2013	1,068.33	1,080	1,036.67	1,068.33
10/07/2013	1,061.67	1,066.67	1,043.33	1,046.67
10/08/2013	1,031.67	1,058.33	1,025	1,055
10/09/2013	1,040	1,103.33	1,040	1,100
10/10/2013	1,113.33	1,123.33	1,093.33	1,120
10/11/2013	1,140	1,143.33	1,123.33	1,130
10/15/2013	1,128.33	1,133.33	1,103.33	1,108.33
10/16/2013	1,103.33	1,115	1,103.33	1,110
10/17/2013	1,118.33	1,125	1,101.67	1,115
10/18/2013	1,115	1,133.33	1,115	1,126.67
10/21/2013	1,128.33	1,146.67	1,126.67	1,141.67
10/22/2013	1,141.67	1,146.67	1,123.33	1,133.33
10/23/2013	1,145	1,148.33	1,106.67	1,108.33
10/24/2013	1,103.33	1,113.33	1,088.33	1,110
10/25/2013	1,118.33	1,118.33	1,078.33	1,080
10/28/2013	1,090	1,098.33	1,078.33	1,095
10/29/2013	1,081.67	1,093.33	1,076.67	1,088.33
10/30/2013	1,100	1,110	1,096.67	1,101.67
10/31/2013	1,098.33	1,110	1,078.33	1,078.33
11/01/2013	1,088.33	1,095	1,063.33	1,070
11/05/2013	1,080	1,083.33	1,065	1,070
11/06/2013	1,060	1,085	1,060	1,075
11/07/2013	1,078.33	1,085	1,068.33	1,070
11/08/2013	1,051.67	1,070	1,051.67	1,065
11/11/2013	1,091.67	1,093.33	1,075	1,081.67
11/12/2013	1,081.67	1,116.67	1,078.33	1,116.67
11/13/2013	1,121.67	1,135	1,106.67	1,113.33
11/14/2013	1,126.67	1,153.33	1,125	1,143.33
11/15/2013	1,158.33	1,175	1,151.67	1,165
11/18/2013	1,175	1,183.33	1,158.33	1,165
11/19/2013	1,158.33	1,165	1,153.33	1,160
11/20/2013	1,160	1,161.67	1,141.67	1,146.67
11/21/2013	1,146.67	1,148.33	1,133.33	1,135
11/22/2013	1,156.67	1,156.67	1,128.33	1,133.33
11/25/2013	1,138.33	1,138.33	1,125	1,133.33
11/26/2013	1,126.67	1,143.33	1,121.67	1,133.33
11/27/2013	1,136.67	1,163.33	1,135	1,150
11/28/2013	1,160	1,171.67	1,156.67	1,170
11/29/2013	1,163.33	1,163.33	1,148.33	1,158.33
12/02/2013	1,155	1,161.67	1,143.33	1,146.67
12/03/2013	1,153.33	1,153.33	1,128.33	1,133.33
12/04/2013	1,126.67	1,133.33	1,113.33	1,118.33
12/05/2013	1,095	1,128.33	1,095	1,120
12/06/2013	1,130	1,130	1,111.67	1,123.33
12/09/2013	1,133.33	1,136.67	1,116.67	1,121.67
12/10/2013	1,133.33	1,151.67	1,126.67	1,138.33
12/11/2013	1,136.67	1,143.33	1,123.33	1,128.33
12/12/2013	1,121.67	1,150	1,120	1,140
12/13/2013	1,136.67	1,146.67	1,125	1,135
12/16/2013	1,133.33	1,138.33	1,125	1,130
12/17/2013	1,140	1,141.67	1,123.33	1,128.33
12/18/2013	1,133.33	1,151.67	1,128.33	1,150
12/19/2013	1,170	1,196.67	1,163.33	1,195
12/20/2013	1,191.67	1,205	1,181.67	1,196.67
12/24/2013	1,205	1,208.33	1,193.33	1,198.33
12/25/2013	1,198.33	1,210	1,198.33	1,206.67
12/26/2013	1,208.33	1,233.33	1,203.33	1,223.33
12/27/2013	1,231.67	1,238.33	1,221.67	1,236.67
12/30/2013	1,250	1,276.67	1,243.33	1,261.67

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High