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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,097.2768
CLOSE 1,096.5192

Low

LOW 951.5

High

HIGH 1,269.83
DATEOPENHIGHLOWCLOSE
01/06/20141,248.331,268.331,223.331,235
01/07/20141,226.671,2301,203.331,221.67
01/08/20141,231.671,236.671,213.331,231.67
01/09/20141,233.331,2501,216.671,220
01/10/20141,2201,223.331,2001,205
01/14/20141,176.671,184.331,161.671,167
01/15/20141,184.331,2161,1781,212.67
01/16/20141,213.331,223.671,1971,199
01/17/20141,1951,224.671,1921,209.33
01/20/20141,2131,213.331,186.671,193.67
01/21/20141,2041,218.331,199.671,201.67
01/22/20141,201.671,214.671,1891,209.33
01/23/20141,218.331,224.671,1971,197.67
01/24/20141,1821,182.331,167.331,176
01/27/20141,153.331,1611,124.331,128.67
01/28/20141,132.331,154.671,122.331,136.67
01/29/20141,1521,165.331,135.331,159.33
01/30/20141,128.671,133.331,0841,102.67
01/31/20141,105.331,1131,085.671,096.33
02/03/20141,085.331,1051,074.331,076.33
02/04/20141,0401,054.331,028.331,034.33
02/05/20141,057.671,0701,044.331,059.33
02/06/20141,071.671,088.671,0481,052.33
02/07/20141,0701,0781,063.331,076.67
02/10/20141,0931,098.331,0811,098.33
02/12/20141,1141,117.671,095.331,098.33
02/13/20141,102.671,1061,0581,064.67
02/14/20141,0581,058998.331,035
02/17/20141,033.671,0521,027.331,048.67
02/18/20141,055.331,0891,030.331,083.33
02/19/20141,078.331,103.331,067.671,076.33
02/20/20141,0781,0851,0481,051.67
02/21/20141,0591,071.671,044.331,064.33
02/24/20141,066.671,0841,039.671,051.67
02/25/20141,055.331,061.671,036.671,046.33
02/26/20141,035.331,052.671,0321,041.33
02/27/20141,029.331,029.331,001.671,007
02/28/20141,006.671,0159901,009
03/03/2014997.671,004.67981993.67
03/04/2014991.671,028.67988.331,014.67
03/05/20141,0501,068.331,046.671,051.67
03/06/20141,071.671,104.671,058.331,096.67
03/07/20141,115.671,118.331,099.671,109.67
03/10/20141,105.671,1131,0771,083.33
03/11/20141,092.331,1001,082.331,087.67
03/12/20141,0701,077.671,055.671,058
03/13/20141,054.671,056.331,036.671,039
03/14/20141,0051,0251,0031,021
03/17/20141,010.671,019993.671,007
03/18/20141,030.331,0341,0121,025.33
03/19/20141,028.331,042.671,0101,024
03/20/20141,021.671,022.33983.67986
03/24/2014978.33997.67973.33994.67
03/25/2014977988960.33978.33
03/26/2014984.331,011978995.33
03/27/2014983.671,010.67971.331,008
03/28/20141,014.331,018.67997.331,018.67
03/31/20141,043.331,049.671,026.331,049.67
04/01/20141,0601,062.671,0431,052.67
04/02/20141,0561,0871,052.671,071
04/03/20141,076.671,0931,069.671,082.33
04/04/20141,0831,1111,080.671,107.67
04/07/20141,084.331,097.671,071.331,079.67
04/08/20141,072.671,080.671,060.671,061
04/09/20141,024.331,0331,002.671,004
04/10/20141,0191,036.671,011.671,011.67
04/11/2014981.671,011.67978.67996.33
04/14/20149851,004.67984989
04/15/20141,003.671,005985990.67
04/16/20141,008.671,0361,0071,026
04/17/20141,018.331,0331,0051,025.33
04/18/20141,0301,046.671,0301,041.67
04/21/20141,041.671,048.671,0181,019
04/22/20141,027.671,039.331,010.671,010.67
04/23/20141,0201,029.671,000.671,028
04/24/20141,023.671,0311,015.331,021.67
04/25/20141,007.671,0301,005.331,009.33
04/28/20141,0001,009.67997.331,005
04/30/20141,007.671,019.671,003.331,007
05/01/20141,0121,0351,008.671,033.33
05/02/20141,0401,0551,0401,049.33
05/07/20141,0371,046.671,0251,026.33
05/08/20141,033.331,059.671,031.671,033
05/09/20141,028.671,0541,028.331,048.33
05/12/20141,046.331,0501,036.331,045
05/13/20141,0911,1061,085.671,091
05/14/20141,0911,104.671,0821,102
05/15/20141,1001,128.671,091.331,127.33
05/16/20141,104.331,112.331,0911,103.33
05/19/20141,103.331,1041,082.331,084
05/20/20141,0841,1021,0841,090.67
05/21/20141,076.671,0801,059.671,064
05/22/20141,066.671,085.671,053.331,077
05/23/20141,101.331,113.671,0941,095.67
05/26/20141,1121,112.671,0961,105
05/27/20141,0941,1231,0941,113.33
05/28/20141,046.671,064.331,0351,060.67
05/29/20141,060.671,067.671,0541,064.33
05/30/20141,068.671,079.671,066.671,073.67
06/02/20141,086.331,118.331,0861,114
06/03/20141,128.331,1381,117.331,122.67
06/04/20141,1201,1211,1041,112.67
06/05/20141,1141,1211,104.331,114
06/06/20141,116.671,1221,112.331,116.67
06/09/20141,1251,132.331,121.671,130
06/10/20141,132.331,138.331,128.331,131.67
06/11/20141,126.671,126.671,1111,114.67
06/12/20141,099.331,1001,087.671,092
06/13/20141,073.331,106.331,072.331,103.33
06/16/20141,093.331,116.671,078.671,078.67
06/17/20141,1001,134.331,088.671,129
06/18/20141,1291,1361,115.331,133.67
06/19/20141,1301,158.671,125.331,156.67
06/20/20141,156.671,178.331,153.671,175.33
06/23/20141,163.331,176.331,157.671,173
06/24/20141,1401,150.331,128.331,150.33
06/25/20141,140.331,157.671,1371,146.33
06/26/20141,148.331,154.671,139.671,144
06/27/20141,146.671,146.671,1251,135
06/30/20141,149.331,149.331,1271,138.67
07/01/20141,1441,146.671,135.331,139.67
07/02/20141,145.331,148.331,1351,148.33
07/03/20141,1481,1501,141.331,143.67
07/04/20141,1501,154.671,1441,154.67
07/07/20141,148.671,150.671,1381,138.67
07/08/20141,132.671,136.671,122.331,130
07/09/20141,1171,1291,1161,128
07/10/20141,133.331,145.331,121.671,127.33
07/11/20141,116.671,128.331,116.331,121.33
07/14/20141,117.671,123.331,1081,121
07/15/20141,1291,1591,127.671,153.33
07/16/20141,158.331,1701,147.671,157.67
07/17/20141,1571,164.331,148.671,150
07/18/20141,1331,141.671,130.331,138.67
07/22/20141,150.671,157.671,132.171,135.33
07/23/20141,136.171,1451,132.671,144
07/24/20141,1421,149.51,137.171,140
07/25/20141,145.671,1471,133.51,143.33
07/28/20141,140.331,140.51,132.831,137.17
07/29/20141,137.171,149.671,133.171,148.5
07/30/20141,148.331,148.331,137.831,140.17
07/31/20141,149.671,158.331,147.51,148.17
08/01/20141,140.671,153.331,140.331,147.33
08/04/20141,140.171,1421,132.51,132.5
08/05/20141,131.671,132.171,1111,114.17
08/06/20141,116.671,117.51,098.331,103.67
08/07/20141,086.331,094.171,066.331,089.5
08/08/20141,081.671,0831,050.331,052.67
08/11/20141,079.671,093.171,073.171,088.17
08/12/20141,093.331,099.331,085.831,085.83
08/13/20141,085.831,109.171,083.331,104
08/14/20141,109.171,109.171,087.331,091.33
08/15/20141,091.331,099.671,0901,092.67
08/18/20141,090.51,0921,083.671,090
08/19/20141,099.331,118.171,099.331,112.83
08/20/20141,112.831,116.831,107.671,111.33
08/21/20141,1201,136.51,115.331,136.5
08/22/20141,1401,140.331,122.171,127.5
08/25/20141,132.171,137.671,121.831,135.5
08/26/20141,135.51,135.51,1151,117.67
08/27/20141,1271,128.171,109.831,116.67
08/28/20141,101.331,112.51,095.671,110
08/29/20141,100.831,1111,095.171,105
09/01/20141,109.671,118.671,107.671,117.33
09/02/20141,124.831,1431,121.671,138.33
09/03/20141,1501,1511,142.51,146.33
09/04/20141,146.171,151.331,138.671,142.17
09/05/20141,146.671,150.831,140.671,142.5
09/08/20141,142.331,151.171,139.171,143.5
09/09/20141,149.331,1501,128.671,129.67
09/10/20141,1201,136.51,118.831,133.33
09/11/20141,140.671,141.51,123.331,126.67
09/12/20141,140.51,148.51,1321,142.5
09/16/20141,127.671,131.671,1191,120.5
09/17/20141,112.171,116.671,092.671,096.17
09/18/20141,1181,125.831,107.51,109.83
09/19/20141,110.171,122.171,104.331,116.83
09/22/20141,116.671,128.331,104.171,111.67
09/24/20141,1101,115.51,095.51,099.5
09/25/20141,112.331,131.671,105.51,131.67
09/26/20141,116.831,136.51,113.331,127.33
09/29/20141,1241,127.331,114.671,122.83
09/30/20141,122.671,122.671,102.831,119.83
10/01/20141,124.671,125.671,105.51,106.5
10/02/20141,087.831,089.671,0511,053
10/03/20141,0501,059.671,0301,033.67
10/06/20141,0451,048.831,026.51,035.5
10/07/20141,040.51,064.671,035.331,039.5
10/08/20141,0271,029.831,013.331,026.33
10/09/20141,031.671,047.331,023.331,025
10/10/20141,003.331,020.671,001.51,013.83
10/14/2014980.33988973.17980
10/15/2014983.33993.33976.67985.83
10/16/2014970.33970.83951.5964
10/17/2014960970.5953.83959.67
10/20/2014986.17994.5977.67986.83
10/21/2014993.33999.33972977.83
10/22/2014987.671,009987999.83
10/23/2014985.671,006.17983.5999.33
10/24/20141,012.671,014.671,0001,002.67
10/27/20141,009.831,024.331,0071,018.67
10/28/20141,018.671,0291,014.171,022.67
10/29/20141,026.671,045.171,024.171,043.33
10/30/20141,053.671,0821,0501,073.83
10/31/20141,082.331,1831,075.51,169.17
11/04/20141,233.331,269.831,196.171,206.83
11/05/20141,1891,203.671,1721,180
11/06/20141,1751,179.331,133.331,137.17
11/07/20141,160.51,164.671,127.51,128.67
11/10/20141,113.831,144.831,1101,141.17
11/11/20141,152.831,166.671,140.671,160.83
11/12/20141,176.671,215.171,175.671,192.33
11/13/20141,169.171,191.831,167.331,187.33
11/14/20141,206.331,214.671,186.51,213.33
11/17/20141,2031,206.51,1821,188.17
11/18/20141,2001,208.331,183.331,190.17
11/19/20141,203.331,2101,1931,201.17
11/20/20141,203.831,204.831,1801,180.5
11/21/20141,1801,186.331,1741,186.17
11/25/20141,2001,2001,167.331,175.33
11/26/20141,164.671,174.171,151.671,153.33
11/27/20141,150.51,155.831,128.51,130.17
11/28/20141,140.831,151.671,133.831,143.5
12/01/20141,141.671,165.51,140.331,143.33
12/02/20141,1341,1451,125.671,139.33
12/03/20141,148.831,149.831,133.51,137.67
12/04/20141,134.671,135.171,121.671,123.17
12/05/20141,1301,135.831,124.51,131.67
12/08/20141,136.51,141.171,1231,126.33
12/09/20141,116.671,125.171,110.671,124
12/10/20141,113.671,128.671,090.671,100.33
12/11/20141,0761,089.171,072.831,075.17
12/12/20141,069.671,091.331,0681,083
12/15/20141,068.171,077.51,054.331,055.5
12/16/20141,0401,045.171,023.331,028.83
12/17/20141,017.171,030.331,007.171,021.83
12/18/20141,044.171,055.331,0351,038.83
12/19/20141,0601,093.51,057.671,085
12/22/20141,091.671,115.671,086.671,107.83
12/24/20141,118.171,122.171,097.831,100.33
12/25/20141,1001,105.171,089.331,097.5
12/26/20141,0901,1111,089.671,103.83
12/29/20141,098.671,107.331,080.831,096.67
12/30/20141,100.331,100.331,084.671,085