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

2015 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 1,126.8625

CLOSE 1,125.5431

Low

LOW 983.67

High

HIGH 1,293

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	1,075.33	1,089.67	1,062	1,072.5
01/06/2015	1,041.33	1,057.83	1,039	1,044
01/07/2015	1,036.67	1,051	1,033.33	1,036
01/08/2015	1,044.33	1,058.67	1,038.5	1,043
01/09/2015	1,053.83	1,058	1,038.5	1,046.5
01/13/2015	1,034	1,049.83	1,026.17	1,049.83
01/14/2015	1,047.83	1,052.83	1,023.83	1,025
01/15/2015	1,020.83	1,036.83	1,015	1,033.83
01/16/2015	1,023.67	1,034.17	1,015.33	1,033.83
01/19/2015	1,045.83	1,047.67	1,021.17	1,029.17
01/20/2015	1,033.33	1,041	1,028.33	1,037.5
01/21/2015	1,051.33	1,051.33	1,027.5	1,036.67
01/22/2015	1,041.17	1,041.17	1,021.67	1,030.5
01/23/2015	1,040.5	1,047.83	1,035.17	1,040.33
01/26/2015	1,026.67	1,038	1,022.83	1,026.33
01/27/2015	1,028.17	1,043.67	1,026.33	1,039.67
01/28/2015	1,030.33	1,042.67	1,022.33	1,036.67
01/29/2015	1,025	1,029.67	1,006	1,012.5
01/30/2015	1,024	1,026	1,000.17	1,000.17
02/02/2015	999.5	1,005.83	991.83	1,002.83
02/03/2015	995.17	1,000.33	983.67	988.33
02/04/2015	988.33	1,020	987	1,010
02/05/2015	1,001.5	1,038.33	993.33	1,018.17
02/06/2015	1,033.17	1,051.17	1,033	1,045.83
02/09/2015	1,064.17	1,071	1,034.5	1,042
02/10/2015	1,036.67	1,045.5	1,028.5	1,045.5
02/12/2015	1,068.83	1,092.17	1,061.17	1,077
02/13/2015	1,079.5	1,103	1,075	1,100
02/16/2015	1,111.17	1,114.67	1,094.67	1,102
02/17/2015	1,098.5	1,106.33	1,090.83	1,095.5
02/18/2015	1,111	1,111.17	1,100.17	1,107.67
02/19/2015	1,107.67	1,130.33	1,104.67	1,125.33
02/20/2015	1,128.17	1,129.83	1,112.33	1,125
02/23/2015	1,127.67	1,135	1,107	1,122.33
02/24/2015	1,111	1,117.83	1,105.17	1,115.67
02/25/2015	1,119.67	1,123	1,107	1,111.17
02/26/2015	1,114.17	1,126	1,109.67	1,122.17
02/27/2015	1,120.33	1,121.67	1,088.67	1,095.5
03/02/2015	1,101.33	1,104.83	1,090.33	1,092.67
03/03/2015	1,107.67	1,107.67	1,087.5	1,091.5
03/04/2015	1,081.33	1,093	1,065.17	1,086.5
03/05/2015	1,081.33	1,088.33	1,068.17	1,079.67
03/06/2015	1,089.5	1,106.33	1,086.33	1,104.33
03/09/2015	1,092.33	1,098.33	1,083.67	1,095.5
03/10/2015	1,106.67	1,115.17	1,089.33	1,096.33
03/11/2015	1,092.33	1,111	1,090	1,099.33
03/12/2015	1,103.33	1,136.67	1,103.33	1,131
03/13/2015	1,150.17	1,185.17	1,146.67	1,174.83
03/16/2015	1,183.17	1,195.83	1,165.17	1,172.17
03/17/2015	1,171.33	1,176.67	1,151.67	1,164.17
03/18/2015	1,168.83	1,175.67	1,157	1,173.5
03/19/2015	1,176.67	1,189.33	1,170.83	1,185.33
03/20/2015	1,178.83	1,188.5	1,164.17	1,184.5
03/23/2015	1,187.83	1,199.67	1,172.33	1,173
03/24/2015	1,166.5	1,190	1,166.5	1,186.17
03/25/2015	1,200	1,225.33	1,199	1,224.83
03/26/2015	1,215.5	1,218.83	1,187	1,195.83
03/27/2015	1,190.83	1,207	1,178.67	1,197.33
03/30/2015	1,177.33	1,211.67	1,175	1,202.5
03/31/2015	1,216.67	1,232.67	1,176.5	1,176.5
04/01/2015	1,196	1,206	1,175.67	1,192.83
04/02/2015	1,200.5	1,219.67	1,197.83	1,212.17
04/03/2015	1,211.5	1,224	1,209	1,220.67
04/06/2015	1,206.5	1,211.33	1,198.33	1,206.5
04/07/2015	1,217.17	1,237.33	1,217	1,226.17
04/08/2015	1,233.33	1,242.83	1,220.83	1,227.5
04/09/2015	1,227.33	1,248.67	1,215.17	1,244
04/10/2015	1,240	1,244.67	1,228.67	1,230.33
04/13/2015	1,230.83	1,233.17	1,206.67	1,206.67
04/14/2015	1,200.83	1,212.67	1,186.67	1,200
04/15/2015	1,193.33	1,212.67	1,190.67	1,203.33
04/16/2015	1,196	1,216.17	1,195	1,214
04/17/2015	1,210	1,229.67	1,206.83	1,210.67
04/20/2015	1,190.33	1,199.83	1,184.33	1,190.17
04/21/2015	1,200.33	1,205.67	1,189.67	1,200.33
04/22/2015	1,200.33	1,233.67	1,190.33	1,216.5
04/23/2015	1,232.33	1,238.17	1,217.17	1,221
04/24/2015	1,223.17	1,225.17	1,193	1,196.83
04/27/2015	1,203.33	1,203.33	1,183.5	1,189
04/28/2015	1,200	1,211	1,194	1,198.67
04/30/2015	1,190.5	1,196.33	1,172.67	1,187.17
05/01/2015	1,186	1,193	1,159.67	1,170
05/07/2015	1,150	1,154.83	1,133	1,142.83
05/08/2015	1,143.67	1,166.33	1,136.67	1,159.17
05/11/2015	1,183.83	1,188.17	1,169.67	1,171.83
05/12/2015	1,182.67	1,188.33	1,150.67	1,173.33
05/13/2015	1,183.83	1,205.33	1,171.33	1,198.33
05/14/2015	1,206.67	1,208.33	1,177	1,186.5
05/15/2015	1,191.83	1,200	1,174.17	1,182.67
05/18/2015	1,177.33	1,188.17	1,175	1,186
05/19/2015	1,191	1,191	1,173.5	1,175.33
05/20/2015	1,186	1,228	1,180.33	1,226.67
05/21/2015	1,233.33	1,261.33	1,219.5	1,237.17
05/22/2015	1,241.5	1,248.5	1,227.17	1,238.33
05/25/2015	1,250	1,259.83	1,242	1,246.83
05/26/2015	1,256.67	1,258.67	1,238.33	1,243.33
05/27/2015	1,243	1,246.33	1,235.33	1,237.83
05/28/2015	1,241.33	1,242.83	1,210.83	1,220.67
05/29/2015	1,215.83	1,224	1,201.83	1,208.83
06/01/2015	1,197.33	1,204.67	1,185	1,202.5
06/02/2015	1,202.67	1,209.83	1,191.33	1,199.33
06/03/2015	1,186	1,187.67	1,175	1,184
06/04/2015	1,196.67	1,197.5	1,170.67	1,184.67
06/05/2015	1,173.67	1,182.33	1,167	1,177.17
06/08/2015	1,184.67	1,185.33	1,162.83	1,175.5
06/09/2015	1,167.33	1,179.33	1,158	1,161.17
06/10/2015	1,180	1,209.67	1,175.33	1,177.83
06/11/2015	1,196.33	1,202.33	1,182.67	1,189.67
06/12/2015	1,202.83	1,202.83	1,188.17	1,194.67
06/15/2015	1,186.17	1,199.33	1,179.5	1,197.33
06/16/2015	1,190	1,204	1,190	1,200.17
06/17/2015	1,209.67	1,209.67	1,183.67	1,188.83
06/18/2015	1,178.5	1,181.67	1,160.5	1,162.67
06/19/2015	1,166.67	1,175.83	1,157	1,163
06/22/2015	1,157.5	1,189.5	1,157.5	1,183.33
06/23/2015	1,194.17	1,207.83	1,187.33	1,207.5
06/24/2015	1,214.83	1,227.67	1,211.5	1,213.33
06/25/2015	1,195.17	1,199.5	1,179.5	1,179.5
06/26/2015	1,179.67	1,184.5	1,155	1,169.83
06/29/2015	1,141.5	1,150.5	1,137.17	1,139.17
06/30/2015	1,146.5	1,151.17	1,132.5	1,142.33
07/01/2015	1,148.17	1,148.33	1,134	1,147.33
07/02/2015	1,162.67	1,164	1,147.67	1,147.67
07/03/2015	1,164.67	1,167.83	1,144.17	1,151.67
07/06/2015	1,133	1,134.83	1,122.83	1,131.17
07/07/2015	1,150.5	1,154.33	1,136	1,137.17
07/08/2015	1,128.5	1,136.33	1,098.33	1,098.33
07/09/2015	1,076.17	1,113.17	1,064.17	1,110.67
07/10/2015	1,106.17	1,148.67	1,102.17	1,118
07/13/2015	1,121.83	1,142.33	1,116.5	1,134.33
07/14/2015	1,163	1,168.67	1,146.5	1,156
07/15/2015	1,173.67	1,174.5	1,154	1,160.17
07/16/2015	1,166.67	1,175.17	1,155.67	1,175.17
07/17/2015	1,181.33	1,185.33	1,174.83	1,178.17
07/21/2015	1,183.67	1,183.67	1,173.33	1,180.67
07/22/2015	1,171	1,175.83	1,161.33	1,167.17
07/23/2015	1,169.67	1,177.33	1,165.33	1,170
07/24/2015	1,171	1,181.33	1,168.33	1,170.83
07/27/2015	1,159.33	1,169.83	1,147.67	1,166.67
07/28/2015	1,151.17	1,171.67	1,140.17	1,159.17
07/29/2015	1,169.33	1,171.33	1,147.5	1,148.33
07/30/2015	1,160	1,174.83	1,156	1,171
07/31/2015	1,173.33	1,181.67	1,168.67	1,176.17
08/03/2015	1,174.33	1,180	1,150.67	1,154.83
08/04/2015	1,146.67	1,162.67	1,143.67	1,161.83
08/05/2015	1,172.83	1,216.83	1,169.33	1,212
08/06/2015	1,252.83	1,252.83	1,211.33	1,213.83
08/07/2015	1,237.17	1,237.83	1,207.5	1,224.67
08/10/2015	1,224.67	1,233	1,220	1,231.5
08/11/2015	1,239.83	1,255.17	1,227.17	1,236.83
08/12/2015	1,234.17	1,250.67	1,222	1,233.5
08/13/2015	1,224.67	1,244.17	1,221	1,240.17
08/14/2015	1,260	1,293	1,255.17	1,271.67
08/17/2015	1,276.67	1,281.5	1,253.67	1,264.67
08/18/2015	1,268.33	1,269.67	1,255	1,259.5
08/19/2015	1,260	1,288.17	1,249.33	1,250.17
08/20/2015	1,260	1,277	1,254.33	1,261.17
08/21/2015	1,237.83	1,244.83	1,199.33	1,205.33
08/24/2015	1,155.33	1,164	1,087	1,105.67
08/25/2015	1,073.33	1,144.17	1,041	1,066.67
08/26/2015	1,080.83	1,101.5	1,055.5	1,090.67
08/27/2015	1,120.33	1,129.33	1,103.83	1,105.33
08/28/2015	1,140.83	1,147.33	1,132	1,144
08/31/2015	1,115	1,126	1,110	1,120
09/01/2015	1,113.17	1,119.67	1,080.5	1,080.5
09/02/2015	1,065.83	1,116.67	1,063.33	1,077.33
09/03/2015	1,099.33	1,109	1,072.17	1,073.5
09/04/2015	1,085.17	1,091.17	1,048	1,061.33
09/07/2015	1,048.33	1,057.17	1,020.5	1,043.17
09/08/2015	1,047.33	1,058	1,024.33	1,025.33
09/09/2015	1,066.5	1,103	1,050.67	1,100
09/10/2015	1,069.83	1,086.67	1,060.17	1,084.33
09/11/2015	1,066.67	1,110.5	1,066.33	1,097
09/14/2015	1,101.83	1,112.5	1,093	1,093
09/15/2015	1,101.67	1,115	1,087.5	1,088
09/16/2015	1,098.67	1,102.67	1,075.33	1,081
09/17/2015	1,086.17	1,086.67	1,071.33	1,082.67
09/18/2015	1,087	1,089.5	1,061	1,062
09/24/2015	1,039.33	1,067	1,036.33	1,039.67
09/25/2015	1,049.33	1,106.67	1,043.33	1,105
09/28/2015	1,103	1,122.67	1,096.33	1,106.67
09/29/2015	1,091.33	1,092.67	1,061	1,070
09/30/2015	1,082.67	1,089	1,064.67	1,087.67
10/01/2015	1,106.67	1,153	1,104	1,143.33
10/02/2015	1,133.67	1,142	1,119.33	1,134
10/05/2015	1,154.67	1,155	1,131.67	1,144
10/06/2015	1,166.33	1,178.67	1,149	1,153.33
10/07/2015	1,148.33	1,163.67	1,138.33	1,162
10/08/2015	1,160	1,166.33	1,143.33	1,152.33
10/09/2015	1,161	1,174.67	1,153	1,174.67
10/13/2015	1,164.33	1,168	1,140.33	1,141
10/14/2015	1,131	1,132.67	1,107	1,108.33
10/15/2015	1,098	1,122.33	1,093.67	1,114.33
10/16/2015	1,123	1,160	1,123	1,133.33
10/19/2015	1,112.33	1,121	1,106	1,116.67
10/20/2015	1,129.33	1,130	1,079.33	1,087.33
10/21/2015	1,067.33	1,098.67	1,066	1,090.67
10/22/2015	1,086.33	1,094.33	1,074.33	1,082.67
10/23/2015	1,114	1,124	1,103.33	1,112.33
10/26/2015	1,127.33	1,129.33	1,109.33	1,113
10/27/2015	1,105	1,126.33	1,097.67	1,102
10/28/2015	1,106	1,114.67	1,099.33	1,108.33
10/29/2015	1,114.33	1,116	1,080.33	1,090
10/30/2015	1,098.67	1,118.67	1,079.67	1,103.33
11/02/2015	1,082.67	1,085.33	1,051	1,062
11/04/2015	1,058	1,060	1,012	1,029.67
11/05/2015	1,038	1,051.33	1,030.67	1,042.33
11/06/2015	1,052.33	1,063.33	1,046	1,053.67
11/09/2015	1,045.67	1,055.67	1,034	1,042.33
11/10/2015	1,039.33	1,045.67	1,034	1,037.67
11/11/2015	1,034.33	1,067	1,034	1,059.33
11/12/2015	1,060	1,084.67	1,059.33	1,080.33
11/13/2015	1,070.67	1,081.67	1,061.67	1,074
11/16/2015	1,050.67	1,080.67	1,047.67	1,068.67
11/17/2015	1,076.67	1,081.67	1,067.67	1,073.67
11/18/2015	1,079	1,093	1,073.67	1,076
11/19/2015	1,083.67	1,088.33	1,065.67	1,070.33
11/20/2015	1,065	1,067.33	1,046.67	1,067.33
11/24/2015	1,062.67	1,065.67	1,052.67	1,063.67
11/25/2015	1,056.67	1,065.33	1,051.67	1,053.67
11/26/2015	1,056	1,062.67	1,053.67	1,056
11/27/2015	1,055	1,056.67	1,047.33	1,052
11/30/2015	1,047.67	1,054	1,033.67	1,034.67
12/01/2015	1,037.67	1,052.67	1,034.67	1,052.67
12/02/2015	1,059	1,079.67	1,053	1,053
12/03/2015	1,053	1,060.33	1,046.33	1,059
12/04/2015	1,043.33	1,049	1,032	1,039.67
12/07/2015	1,045.33	1,058.33	1,041.33	1,043
12/08/2015	1,047	1,058	1,036.33	1,040
12/09/2015	1,033.33	1,036.33	1,020.67	1,034.33
12/10/2015	1,020	1,026.33	1,017.33	1,022.33
12/11/2015	1,011	1,028.33	1,011	1,024
12/14/2015	1,004.33	1,021.67	998.5	1,021
12/15/2015	1,015.67	1,020.67	998.67	998.67
12/16/2015	1,020	1,045	1,020	1,040
12/17/2015	1,063.33	1,077.67	1,055.33	1,070
12/18/2015	1,070	1,105.67	1,046	1,046.67
12/21/2015	1,028.67	1,037.33	1,015.33	1,037
12/22/2015	1,034.33	1,037.67	1,023.67	1,026.67
12/24/2015	1,036.67	1,038.33	1,019	1,022
12/25/2015	1,019.67	1,022.67	1,003.33	1,010.67
12/28/2015	1,012	1,021.67	1,008.67	1,017.33
12/29/2015	1,017.33	1,020	1,001.33	1,016.33
12/30/2015	1,021.67	1,036.33	1,018	1,018.67

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High