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

2016 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 839.9008

CLOSE 838.8865

Low

LOW 677.17

High

HIGH 1,018

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,012.33	1,018	989.67	997.67
01/05/2016	1,010.33	1,016.33	994.67	1,002.67
01/06/2016	1,004.33	1,016.33	1,000	1,006.33
01/07/2016	1,000	1,009.33	971.33	973.83
01/08/2016	962	990.33	962	967.17
01/12/2016	953.17	970.17	939.17	939.17
01/13/2016	951.67	973	947.5	960
01/14/2016	943.33	948	918.5	941.17
01/15/2016	955.33	958.83	920.17	929.33
01/18/2016	903.67	905.67	889.17	895.83
01/19/2016	886.67	897	875.5	896.33
01/20/2016	885.33	889.17	850.83	851.67
01/21/2016	863.67	869.33	806.5	806.5
01/22/2016	840.83	871.33	838.33	868.83
01/25/2016	873.5	881	852.5	864.17
01/26/2016	852.67	862.67	840.5	849.5
01/27/2016	866.17	880.33	865.17	876.17
01/28/2016	871	871.5	853.33	858
01/29/2016	868.67	944.33	848.33	934.33
02/01/2016	990.67	1,011.33	972.5	1,004
02/02/2016	993	1,002	954	962.17
02/03/2016	931.5	946.33	914.17	942.5
02/04/2016	924.83	929.83	903.83	915
02/05/2016	893.33	904.17	874.67	884.83
02/08/2016	868.17	899.33	867.5	888.17
02/09/2016	821.5	849	821.5	839.67
02/10/2016	836.33	842	797.33	815
02/12/2016	781.67	815	753.5	756.17
02/15/2016	803.67	844.83	803.67	833.83
02/16/2016	832.17	892.33	825.67	863.67
02/17/2016	863	875.17	838	856.17
02/18/2016	889.17	889.67	862	873.67
02/19/2016	873.17	889.33	867.83	883
02/22/2016	878.33	898.83	874.17	884
02/23/2016	884	887.5	852.67	854.17
02/24/2016	838.67	865.67	830.83	856.17
02/25/2016	857.67	886.67	857.67	883.83
02/26/2016	898	916	884.17	884.5
02/29/2016	893.33	896.33	874.17	874.33
03/01/2016	874.17	898.17	870.17	894.33
03/02/2016	926.67	937.33	917.33	927.5
03/03/2016	926	948	919.5	945.33
03/04/2016	936.5	941	927.67	939
03/07/2016	936	938	913.83	918.5
03/08/2016	913.67	926.33	903	922.83
03/09/2016	913.33	921.17	903.33	906.17
03/10/2016	909.33	914.17	885.5	899
03/11/2016	886.67	917.67	884.17	913.67
03/14/2016	933.33	951.33	925.5	950.67
03/15/2016	950.67	961.83	912.67	925.33
03/16/2016	919	927	915.83	919.33
03/17/2016	930.67	939.33	907	917.17
03/18/2016	916.33	923.33	902.67	916.83
03/22/2016	924.33	934.33	908.67	930.17
03/23/2016	930.5	943.67	926	932.5
03/24/2016	927	935.5	913.5	914.83
03/25/2016	908.17	922.5	904	919.67
03/28/2016	925.5	933.33	920.33	929.83
03/29/2016	930.67	950	926.5	950
03/30/2016	947	953.33	935.83	940
03/31/2016	946.33	961.5	936	936
04/01/2016	932	933.33	881.5	883.83
04/04/2016	881.67	905.17	876.5	892.5
04/05/2016	853.33	873	853.33	857.33
04/06/2016	855.5	869.67	849.5	853.17
04/07/2016	851.5	864.17	846.83	850.67
04/08/2016	838	868.33	819.83	852.67
04/11/2016	850.67	852.67	831.17	848.33
04/12/2016	846	860	838.5	856.67
04/13/2016	865.67	878	856	876.17
04/14/2016	893.67	927.33	891.33	927.33
04/15/2016	910.67	926.17	910.67	920.83
04/18/2016	878.67	891.33	875.33	875.67
04/19/2016	895	905.67	892.67	905.33
04/20/2016	916.67	923.67	902	913.67
04/21/2016	936.67	957.67	929.17	954.5
04/22/2016	943.33	991	943.33	988.67
04/25/2016	996.67	1,003	979	995.17
04/26/2016	982.5	996.33	966	970.5
04/27/2016	954.5	963	949.33	954.33
04/28/2016	968.33	972.33	888.5	908.33
05/02/2016	862	883.17	862	874.83
05/06/2016	875	891.17	861	867.17
05/09/2016	880	897.17	876	889.33
05/10/2016	894.5	917.67	890	909.5
05/11/2016	931	936	904.67	909.5
05/12/2016	899.33	904	889.33	894.67
05/13/2016	897.17	900.33	875.83	876.83
05/16/2016	876.67	885.5	870.17	875.67
05/17/2016	886.33	919	886	896
05/18/2016	896	918	894.17	908.83
05/19/2016	916.33	926.67	894.17	896.17
05/20/2016	892.67	907.83	891.5	902.5
05/23/2016	896	897.17	870	890.67
05/24/2016	886.83	889.5	874.33	877
05/25/2016	896.5	897.67	886.33	889
05/26/2016	898.17	899	878.67	882.67
05/27/2016	877.67	889	874.17	884.67
05/30/2016	887.17	893.17	881.17	891.17
05/31/2016	899.5	912.5	891.17	907.17
06/01/2016	902.83	905	891	895.33
06/02/2016	885.17	887.33	866.83	877.5
06/03/2016	875	880.33	870.33	873.83
06/06/2016	856.33	872.17	852	871.5
06/07/2016	871.17	880.17	865.33	875.83
06/08/2016	878.33	881.33	860.5	871.83
06/09/2016	866.67	869.5	854.67	856.5
06/10/2016	852.67	855.83	840.5	855.5
06/13/2016	836.67	838.83	821.17	824.17
06/14/2016	821.67	826.33	807	816
06/15/2016	805.33	832.5	804.5	827.83
06/16/2016	825	826	785.67	790
06/17/2016	791.33	798.33	781.67	783.83
06/20/2016	796.83	826	796.67	818.67
06/21/2016	815	839	809.5	835.83
06/22/2016	838.67	839	817.83	818
06/23/2016	823.5	831.5	816.83	829.17
06/24/2016	834.83	835.83	741.33	759.33
06/27/2016	759.5	772.33	749.83	756.17
06/28/2016	748.33	762.33	727.17	757.67
06/29/2016	780.33	782	758.17	775
06/30/2016	798.33	800	777.17	777.17
07/01/2016	782	782.17	763.83	768.5
07/04/2016	764	776.67	760.5	773.83
07/05/2016	768.67	772.33	760.83	768.17
07/06/2016	752.33	754.17	711.33	726.83
07/07/2016	714	723.67	704.33	711.67
07/08/2016	707.17	709.83	678.67	679.67
07/11/2016	701	731.33	700.33	720.33
07/12/2016	753.33	772.5	745	760.5
07/13/2016	787.67	790.17	777	785.33
07/14/2016	787.67	789.17	775.17	782.17
07/15/2016	770.5	795.67	765.17	783.17
07/19/2016	783.17	786.67	771	783.17
07/20/2016	782	790.17	765.67	788.67
07/21/2016	803.67	816	794	799.5
07/22/2016	775.83	791.17	775.5	784.67
07/25/2016	791	802.17	787.83	791.33
07/26/2016	789.33	789.33	756	765.17
07/27/2016	773.83	793.33	770.33	781
07/28/2016	771.33	771.33	759.33	766.67
07/29/2016	771.83	791	710.33	751.17
08/01/2016	729.33	758.5	717.33	754
08/02/2016	752.33	753.67	736.5	740.83
08/03/2016	716.67	727.17	694	697.83
08/04/2016	697.17	707	677.17	705.5
08/05/2016	713.67	732.67	702.33	721.5
08/08/2016	735	764	735	763
08/09/2016	767.33	772.17	759.67	763.33
08/10/2016	757.17	758.5	745.5	750.83
08/12/2016	758	761.5	749.17	751.33
08/15/2016	752.17	753.83	739.67	748.33
08/16/2016	751.33	751.33	718.83	719.5
08/17/2016	716.17	735.5	715.5	734
08/18/2016	725.5	727.67	707.17	709.83
08/19/2016	718	719.33	692.17	700.17
08/22/2016	700.83	705.67	698.83	704.83
08/23/2016	704.83	726.5	702	718.67
08/24/2016	720.17	728.17	717	720.67
08/25/2016	723.67	724.83	709.67	716.67
08/26/2016	710.33	710.83	695.33	702.67
08/29/2016	721.17	744.17	719	735
08/30/2016	736.67	741.83	731.83	733.5
08/31/2016	741.17	743	734.5	742.67
09/01/2016	742.83	749.83	739	746.67
09/02/2016	739.83	749.83	737.33	749.83
09/05/2016	766.5	773.5	754.17	757
09/06/2016	754.83	765.17	751	760
09/07/2016	751.67	759.33	747.5	757.83
09/08/2016	763.33	765.67	759.17	763.33
09/09/2016	763.33	778.33	760.67	771.83
09/12/2016	755	760	747	754.67
09/13/2016	761	763	747.33	749.5
09/14/2016	747.33	769.17	744	753
09/15/2016	737.17	739	710	720.17
09/16/2016	686.83	713.83	686.67	709.17
09/20/2016	700.83	701.17	689.5	692.17
09/21/2016	705.67	723	698	722.67
09/23/2016	713.33	721.5	706	709.67
09/26/2016	716.17	716.17	701.67	704.33
09/27/2016	698.33	710.5	687.67	710.5
09/28/2016	702.83	702.83	689	693.33
09/29/2016	696	714.17	695.67	708.5
09/30/2016	690	712.83	686.33	711.83
10/03/2016	711.83	715	702.5	709.5
10/04/2016	706	717.17	705.83	708.5
10/05/2016	707.33	711.33	699	706.83
10/06/2016	712.33	720.5	705.33	711.33
10/07/2016	711.33	714.67	692.5	696.33
10/11/2016	692.5	708.17	691.83	695.5
10/12/2016	690	699.17	687.33	689.17
10/13/2016	697.83	703.5	687.83	692.67
10/14/2016	691.67	697.67	686.83	695
10/17/2016	697.33	711.67	697.17	708.17
10/18/2016	721.5	730.67	718.17	722.83
10/19/2016	724.33	730.17	718.83	728
10/20/2016	736	769.33	734.17	763.33
10/21/2016	770.17	785.5	768.83	776
10/24/2016	772.83	786.67	757.33	783.5
10/25/2016	789.5	800.17	781.5	784
10/26/2016	787.17	805.33	777	803
10/27/2016	815.17	816.5	797.5	805.83
10/28/2016	812.67	815.17	791.83	797
10/31/2016	793.17	798.67	788	796.83
11/01/2016	808.5	818.83	800.33	810.17
11/02/2016	790.67	797.33	779	781.33
11/04/2016	768.5	779.67	765.17	773.67
11/07/2016	783.17	788.67	772.5	784.17
11/08/2016	789.83	795.17	782.33	795
11/09/2016	802.67	806.5	734.5	750.5
11/10/2016	808	828.17	796.67	826.5
11/11/2016	853.33	857.5	829.5	835.5
11/14/2016	852.17	882	848	870.83
11/15/2016	883.33	894.17	865.5	870.17
11/16/2016	880.67	884.33	852.17	863.17
11/17/2016	866.67	870.67	849	863.67
11/18/2016	883.33	887.33	867.33	873
11/21/2016	878.67	895.33	878.33	894.83
11/22/2016	900	917.17	897.5	903.17
11/24/2016	919.83	927.83	917.67	923.33
11/25/2016	910.67	914.67	889.33	898
11/28/2016	880	897.17	871.17	896.33
11/29/2016	896.33	906.67	892.5	898.17
11/30/2016	897.33	903.5	891.17	896.83
12/01/2016	916.5	929.5	911	914.67
12/02/2016	911.83	923	910.17	916
12/05/2016	905.5	909.83	893.5	896.33
12/06/2016	911	917.83	907.83	915
12/07/2016	927	927.83	912.67	924
12/08/2016	940.67	942.67	921	935.67
12/09/2016	932.5	934.83	924	932
12/12/2016	946.67	954.5	932.5	939.33
12/13/2016	942.83	943.33	924	930.17
12/14/2016	929.83	930	909.5	911.33
12/15/2016	911.67	931.5	910.67	922.83
12/16/2016	933.33	935.33	921.17	925
12/19/2016	930.5	931.5	914.67	915.67
12/20/2016	915	930.17	914.5	929
12/21/2016	932.5	939.5	921.67	926.83
12/22/2016	918	921.17	908.67	916.83
12/26/2016	916.67	925	915.17	921
12/27/2016	917.17	922.67	910.17	915.83
12/28/2016	919.67	920.33	910.67	912.5
12/29/2016	910.33	914.83	901	913.83
12/30/2016	908.33	908.5	896.5	901.67

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High