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

2017 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 849.3274

CLOSE 848.5045

Low

LOW 758.17

High

HIGH 950.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	917	938.83	916.67	938.83
01/05/2017	941.67	945.83	921.83	927.33
01/06/2017	909.67	931.5	908.67	931.17
01/10/2017	926.17	939	920.5	920.5
01/11/2017	909.67	910.33	897	899.83
01/12/2017	899.83	901.67	887.17	893.5
01/13/2017	885	902.67	884.17	895.5
01/16/2017	896.83	896.83	876	879.83
01/17/2017	868.33	876.67	854	855.83
01/18/2017	860.17	883.67	856.67	879.83
01/19/2017	889.5	890.67	876.33	879.33
01/20/2017	877.67	884.83	871.67	882.17
01/23/2017	873	877	862.17	871.33
01/24/2017	870.17	877.33	864	864
01/25/2017	876.33	885.67	866.33	873.17
01/26/2017	878.67	889.5	875	886.67
01/27/2017	894.33	894.33	886	890
01/30/2017	886.83	891.83	883	888.83
01/31/2017	873.17	880.67	867	872.17
02/01/2017	873.33	874.67	861.17	870.83
02/02/2017	867.83	868.5	849.5	852.5
02/03/2017	857.5	865.67	849.17	858.5
02/06/2017	869.33	873	861.5	863.33
02/07/2017	855.33	869.17	853.83	865
02/08/2017	870.83	878	869.67	876.83
02/09/2017	873.5	881.67	871	877.67
02/10/2017	896.67	912.33	890	906.33
02/13/2017	912.17	912.17	895.67	898.83
02/14/2017	906.33	909.83	892.67	892.83
02/15/2017	900	905	894.5	903.5
02/16/2017	905.33	913.17	900.17	903
02/17/2017	890	892.33	872	876.67
02/20/2017	866	875.33	862.5	874.17
02/21/2017	874.17	885.17	872.17	884.17
02/22/2017	886.5	889.17	871.17	873.67
02/23/2017	873.17	879.83	872	876
02/24/2017	868.33	877.67	864.33	869.67
02/27/2017	857	858.67	844.67	847.5
02/28/2017	850.5	857	847.17	847.67
03/01/2017	856.83	859.83	847.5	855.5
03/02/2017	888.83	889.5	869	871.5
03/03/2017	867.67	872.17	856.17	861
03/06/2017	859.17	860	847	850.5
03/07/2017	848.33	853.83	845	846.83
03/08/2017	843.33	848.5	842.17	847.33
03/09/2017	850.67	851.67	842.33	846.33
03/10/2017	851.67	858.67	849.5	857.33
03/13/2017	855	860.67	853.67	860.67
03/14/2017	859.67	859.67	850	851.5
03/15/2017	841.67	848.83	838.67	848.67
03/16/2017	844.33	853	842	851.5
03/17/2017	846.83	848.83	838.67	839.5
03/21/2017	828.5	831.83	817.17	825.17
03/22/2017	804.83	816.67	803.83	804.33
03/23/2017	800.83	824.83	800.83	818.83
03/24/2017	818	826.33	811.5	820.67
03/27/2017	804	807	795.17	797.67
03/28/2017	807.17	810.5	800.17	809.5
03/29/2017	809.67	810.33	800.33	806.33
03/30/2017	803.17	806	798	800.67
03/31/2017	803.5	809	791.33	791.33
04/03/2017	794.33	797	784.33	789.17
04/04/2017	789.33	794	781.5	791.67
04/05/2017	791.67	794.5	779.33	784.83
04/06/2017	792.5	795	774	776.33
04/07/2017	783.5	793.33	779.33	787.33
04/10/2017	794.33	796.5	782.5	787.83
04/11/2017	786.83	804.17	785.5	801.83
04/12/2017	802.67	809.33	796.67	806.33
04/13/2017	798.67	804.67	793.83	798.83
04/14/2017	803.67	807.83	794.5	804.83
04/17/2017	799.17	823.83	797.33	823.17
04/18/2017	826.83	834	812.5	819.17
04/19/2017	816.5	817.33	808.83	813
04/20/2017	817.83	817.83	804.17	806.17
04/21/2017	813.83	819.67	810.67	816
04/24/2017	830	830	809	813.83
04/25/2017	812	824.83	811	823.17
04/26/2017	829.83	829.83	820.17	827
04/27/2017	828	831.33	820.33	823.33
04/28/2017	824.5	824.5	814.5	816.5
05/01/2017	813.5	818.67	808.33	817.67
05/02/2017	818.67	844	817.17	842.67
05/08/2017	857.67	868.83	848.5	868
05/09/2017	866.5	868	859.33	863.33
05/10/2017	863.83	867.17	859.17	862.67
05/11/2017	866.67	866.83	846.33	858.83
05/12/2017	859.83	866.17	849.67	853
05/15/2017	891.67	896.33	881.17	890.83
05/16/2017	899.5	901	884	887.33
05/17/2017	883	885	871.83	876.33
05/18/2017	856.67	864.5	854	860.17
05/19/2017	855.5	859.33	848.33	858.17
05/22/2017	859.67	867.83	858.17	867.67
05/23/2017	866.5	869.5	858.83	864.67
05/24/2017	869.67	873.17	865.5	872.67
05/25/2017	876	879	869.67	874.83
05/26/2017	873.33	878.17	866.83	866.83
05/29/2017	866.83	870.17	860.67	861
05/30/2017	859.83	866.33	858.83	860
05/31/2017	857.33	875.83	853.33	873.67
06/01/2017	876	883.33	872.83	882
06/02/2017	886	910.83	884.17	907.33
06/05/2017	897.17	898	887.67	890.67
06/06/2017	888	888.83	878.83	880.83
06/07/2017	881.5	887.5	881.33	884.33
06/08/2017	886.83	888	857.67	861.17
06/09/2017	863.67	878.5	860.83	866.17
06/12/2017	863.33	876	862.33	873
06/13/2017	872.67	889.67	871.17	887.67
06/14/2017	886.33	890	881	887.17
06/15/2017	891.33	903.17	889.83	896.5
06/16/2017	900	902.83	888.5	891.5
06/19/2017	886	895.83	884.5	894
06/20/2017	899.5	901.5	887.83	894.5
06/21/2017	892.67	892.67	878	882.17
06/22/2017	880.5	881.17	872	873.5
06/23/2017	873.83	890	868.67	886.83
06/26/2017	891.83	893	876.5	877
06/27/2017	882.33	889.33	875.83	878
06/28/2017	883.17	897.17	883.17	886.83
06/29/2017	894.17	896.67	889.5	893.67
06/30/2017	898.33	904.83	887.33	893.5
07/03/2017	893.67	895	884.5	888.83
07/04/2017	896	904.83	893	896.33
07/05/2017	890	892.17	871.5	877.83
07/06/2017	878.33	884.67	877.33	879.33
07/07/2017	871.67	874.33	855.67	859.5
07/10/2017	865.83	872.5	862.17	869.5
07/11/2017	860.83	868.33	857.83	865.33
07/12/2017	860.83	866	855.33	856.5
07/13/2017	861.5	864	851.33	853.33
07/14/2017	853	862.83	852.67	860.67
07/18/2017	857.33	858.83	842.83	847.5
07/19/2017	841.17	844.17	837	841.83
07/20/2017	841.67	847.67	837.17	846.33
07/21/2017	844.83	849.67	843.67	845.67
07/24/2017	839.67	846.67	838.83	844.67
07/25/2017	837.17	842	834	837
07/26/2017	843.67	847.17	838.67	843
07/27/2017	844.17	857.67	844.17	847.83
07/28/2017	846.67	854.33	845.5	852
07/31/2017	848.5	852.83	843.67	844.83
08/01/2017	850	862.67	848.17	861.17
08/02/2017	865	865.17	851.83	855.33
08/03/2017	857.33	860	849.67	854.67
08/04/2017	842	847.83	825	832.5
08/07/2017	837.67	845.5	830.5	831.5
08/08/2017	831.33	831.83	821.5	824.33
08/09/2017	823.33	830.83	809.67	817
08/10/2017	820.17	825	813.5	820.17
08/14/2017	810.67	812.33	802.83	804.83
08/15/2017	813.33	819.17	807.5	809.33
08/16/2017	808.17	809.33	800.33	800.67
08/17/2017	800	802	796.83	799
08/18/2017	783.67	787.67	778	785.83
08/21/2017	787.67	789.17	782.33	785.17
08/22/2017	789.67	797.67	785.33	790.67
08/23/2017	797.5	798.83	783.83	786.67
08/24/2017	803.33	814.5	791.83	791.83
08/25/2017	792.67	795.33	784.83	788.33
08/28/2017	789.67	792.5	787	789.83
08/29/2017	781.5	786	776.83	782.83
08/30/2017	782.67	788.33	778.83	784.33
08/31/2017	785.5	793.5	784.67	792.67
09/01/2017	793	794	783.5	787.5
09/04/2017	785.83	789	778.33	785.67
09/05/2017	786.33	787.33	774.33	775.5
09/06/2017	775.83	775.83	768.67	772.33
09/07/2017	775.17	780.17	769	770.83
09/08/2017	758.17	765.5	758.17	761.83
09/11/2017	766.33	769	760.17	761.67
09/12/2017	780	781.17	770.67	778.33
09/13/2017	778.5	791	773.17	790.33
09/14/2017	785.33	789.17	777.5	778
09/15/2017	773	781.33	771.67	777.5
09/19/2017	780	781	770	779
09/20/2017	779	784.67	775.5	780.5
09/21/2017	784.83	826.17	784.67	807.5
09/22/2017	813.17	823.83	807.67	813.33
09/25/2017	818.83	824.33	809.33	810.67
09/26/2017	810.67	813	801.83	810.67
09/27/2017	808.17	809.67	800.17	803
09/28/2017	808.5	808.83	794.17	803.83
09/29/2017	811.67	813.33	800.33	813.33
10/02/2017	816.33	816.83	805.17	807.83
10/03/2017	811.67	840.83	808.33	839.5
10/04/2017	840	845.67	838.5	840.67
10/05/2017	845	846.17	837.5	841.33
10/06/2017	848.5	855.17	847.17	851.67
10/10/2017	845	848.33	841	847.33
10/11/2017	848.17	853	843.17	852.5
10/12/2017	852.5	854.33	844.5	849.83
10/13/2017	841	853.5	839.83	846
10/16/2017	848	860.5	847	852.67
10/17/2017	866.67	870.67	851.67	858.67
10/18/2017	862.67	865.67	858	863.67
10/19/2017	867.33	880.17	867.33	875.5
10/20/2017	868.67	870.83	865.5	867.5
10/23/2017	876.67	880	867.17	871
10/24/2017	870.67	878	868.67	876.5
10/25/2017	880	880	857.83	860
10/26/2017	865.17	865.83	853.5	854.5
10/27/2017	860.67	872.83	859.33	869.5
10/30/2017	872.17	872.67	863.33	866.83
10/31/2017	863.67	877	862.83	875.33
11/01/2017	881.67	894.67	880.67	892.83
11/02/2017	900	902.33	888.5	897.33
11/06/2017	904.33	908.83	892	897.33
11/07/2017	892.5	918.5	892.5	916.67
11/08/2017	916.33	923	911.17	921
11/09/2017	933.33	950.5	910	923.17
11/10/2017	916.67	931.5	915.33	924.67
11/13/2017	915	917.5	885.5	886.83
11/14/2017	889.67	894.17	879.33	880.17
11/15/2017	868.83	870	845.67	848.83
11/16/2017	849.17	865.67	849.17	859
11/17/2017	873.33	878.17	853	856.83
11/20/2017	848.67	852	842	848.5
11/21/2017	857.33	868	852.17	852.33
11/22/2017	867.17	869.67	855.33	855.83
11/24/2017	845	846.83	838.17	844.67
11/27/2017	847.67	850.33	836.5	836.67
11/28/2017	820	829	811.5	827.83
11/29/2017	836	836	824.17	828
11/30/2017	831.17	847.33	826.5	845.33
12/01/2017	850.33	851	828.67	837.17
12/04/2017	842.83	843.33	835.67	837.83
12/05/2017	832.67	858	832.67	853.33
12/06/2017	845.17	848.83	836.5	839.83
12/07/2017	845.33	848.33	839.33	841.33
12/08/2017	830.17	858.33	830.17	856.83
12/11/2017	853.5	855.67	845.17	850
12/12/2017	850	858.33	849	855.5
12/13/2017	856.67	859.5	843.33	849.17
12/14/2017	852.83	861.17	850	861
12/15/2017	852.5	857.5	843.83	848.17
12/18/2017	853.5	862	850.17	857.17
12/19/2017	859.83	861.67	851.17	853.67
12/20/2017	852.33	853.5	839	843.5
12/21/2017	836.5	838.17	827.67	835
12/22/2017	836.17	850.17	836.17	847.33
12/25/2017	853.33	859.17	848.67	850.17
12/26/2017	849.17	850.67	843.83	846.17
12/27/2017	847.83	852.17	845.33	847
12/28/2017	847	849.83	837.17	838.67
12/29/2017	835.33	846.33	835.17	841.67

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High