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

2018 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 885.9456

CLOSE 885.2698

Low

LOW 795.5

High

HIGH 1,027.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	860	879.33	855.67	878.67
01/05/2018	904.83	905.5	889.83	904.33
01/09/2018	915.5	933.33	914.33	933.33
01/10/2018	924	954.33	924	952.5
01/11/2018	952.5	958.83	939.33	957
01/12/2018	956.17	956.33	940.5	948.67
01/15/2018	950.33	964.67	949.5	962.5
01/16/2018	948.67	954.33	941.83	945.33
01/17/2018	940.33	949.17	938.33	939
01/18/2018	947	947.83	925.67	929.5
01/19/2018	929.17	936.17	926.83	936.17
01/22/2018	943	945.83	937.5	944.67
01/23/2018	951.67	970.5	950.33	970.33
01/24/2018	977.17	994.67	976.5	988
01/25/2018	983.33	986.67	975.67	983.83
01/26/2018	984.5	991	980	980.83
01/29/2018	983.33	987.83	975.17	978.33
01/30/2018	976	982.67	966.33	972.83
01/31/2018	967.33	967.33	947.67	952.5
02/01/2018	950	952	935	943.33
02/02/2018	937.17	940.5	928.17	936.33
02/05/2018	909.83	915.5	899.33	905.67
02/06/2018	871.33	872	843	863.17
02/07/2018	883.5	901	866.5	867.5
02/08/2018	873.67	883.5	866.5	878.33
02/09/2018	847.83	861.5	841.67	861.33
02/13/2018	887.17	889	863	867
02/14/2018	868	873.17	846.17	852.5
02/15/2018	862	867.5	857.5	859.17
02/16/2018	860.83	869.83	857.83	858.33
02/19/2018	869.33	885.5	866	883.83
02/20/2018	876.83	877	858.17	865.17
02/21/2018	866.33	870.17	857.67	859.5
02/22/2018	851.5	859.33	849	852
02/23/2018	858.33	869.33	858.33	865.67
02/26/2018	872.67	887.67	872.67	879.33
02/27/2018	885.67	889.83	877.83	879.5
02/28/2018	871.5	876.67	857.83	859.33
03/01/2018	854	856.33	844.67	853.17
03/02/2018	836.5	840.5	827	835.83
03/05/2018	822.67	827.17	815.5	817.83
03/06/2018	833.67	835.5	817.67	819.17
03/07/2018	806.83	828.5	806.67	813.83
03/08/2018	822.83	830	821.67	827
03/09/2018	832	844.17	824.83	827.83
03/12/2018	840.17	840.17	826.67	830.33
03/13/2018	823.33	827.83	819.17	826.33
03/14/2018	823.17	831.83	821.67	828.67
03/15/2018	819.17	834.67	813.67	834.33
03/16/2018	837.67	839.17	830.67	836
03/19/2018	834	835.17	824.17	828.67
03/20/2018	825.17	833.33	820.17	829.67
03/22/2018	828.33	841.5	826.83	840.5
03/23/2018	819.5	824.33	812.33	818.33
03/26/2018	804.83	814	798.5	814
03/27/2018	822	852	818.83	847.33
03/28/2018	835	836.67	820.67	836
03/29/2018	843.33	848.33	834.5	844
03/30/2018	858.17	865.67	855.5	860.5
04/02/2018	856.67	861	843.67	843.67
04/03/2018	836.67	845	828.83	842.33
04/04/2018	849.83	861	843.67	858.67
04/05/2018	871.33	900.33	869.83	896.5
04/06/2018	896.33	905.33	887.83	890.33
04/09/2018	890.5	904.33	881	899.17
04/10/2018	895.67	907.33	894.83	897.17
04/11/2018	900.17	908.83	898.17	901.5
04/12/2018	901	907.17	898.33	905.33
04/13/2018	904.5	912	897.17	907.83
04/16/2018	906.17	912.83	902.67	903.5
04/17/2018	906	909.17	892.83	898.33
04/18/2018	901.83	911.5	899.67	909.33
04/19/2018	913.33	918.5	900.33	902
04/20/2018	900	906.83	899	901.33
04/23/2018	903.33	909.17	900.33	907.17
04/24/2018	925.67	935.67	916.83	927
04/25/2018	910.67	917.67	904.5	916.5
04/26/2018	922.33	928.83	913.83	925.67
04/27/2018	931.17	938.83	924.5	937.17
05/01/2018	934.67	953.83	932	949.5
05/02/2018	934.67	937.83	914	921.83
05/07/2018	919.33	926.83	912.17	926.5
05/08/2018	938.17	941.67	921.83	924.83
05/09/2018	925.67	926.5	911.83	914.33
05/10/2018	921.5	934.5	921	929.83
05/11/2018	930.33	940	926.5	935.67
05/14/2018	1,025.67	1,027.33	1,009.33	1,021.33
05/15/2018	1,003.33	1,014.33	985.83	989.67
05/16/2018	998.33	1,000.67	956.67	959.5
05/17/2018	954.17	960	940	951.67
05/18/2018	964.5	965.17	949.67	951.17
05/21/2018	942.5	948.33	938.17	943.67
05/22/2018	943.67	945.5	932.17	941
05/23/2018	928.83	937.17	919.33	929
05/24/2018	924.17	925.33	915.83	920.33
05/25/2018	920.5	921	911.33	914.67
05/28/2018	919.17	929.83	918.83	927
05/29/2018	921	928.17	919.67	926.33
05/30/2018	903.5	922.5	903.5	916.83
05/31/2018	924.83	928.17	908.33	911.67
06/01/2018	908.33	921.17	906.5	909.83
06/04/2018	921.5	923.67	907.83	908
06/05/2018	911.33	911.33	898.67	900.5
06/06/2018	903.33	911	900.5	905.67
06/07/2018	902.67	918.67	901.17	916.33
06/08/2018	911.67	913.33	902.33	902.5
06/11/2018	903.33	910.33	900.17	905.83
06/12/2018	915.67	917	906.67	909.17
06/13/2018	911	931.17	911	922.67
06/14/2018	915.83	917.67	903.5	905.67
06/15/2018	910	918.83	905.33	914.17
06/18/2018	911.33	915.5	905.67	910.5
06/19/2018	903.83	909.5	893.83	895.17
06/20/2018	898.33	908.5	893.83	906.67
06/21/2018	904	913.33	902.67	908.5
06/22/2018	902.67	913.33	899	910
06/25/2018	911.67	912	894	894
06/26/2018	891.67	904.17	890.33	901.33
06/27/2018	903	905.5	891.5	893
06/28/2018	887.67	893	885.5	892.33
06/29/2018	891.83	892.83	880.33	891.33
07/02/2018	886.67	893.83	881	881.83
07/03/2018	880	885.33	870.83	880.17
07/04/2018	875.17	887.5	875.17	883.5
07/05/2018	886.33	891	881.67	883.33
07/06/2018	889.33	890	882	885.67
07/09/2018	893.67	903.33	889.33	899.17
07/10/2018	908	911.5	898	898
07/11/2018	890	898.33	881	886.83
07/12/2018	892.17	894.17	883.5	886.33
07/13/2018	892.5	897.17	887.17	894.33
07/17/2018	899.33	909.67	898.5	909.33
07/18/2018	922.33	925.5	915.67	916.67
07/19/2018	921.17	921.5	916.67	917.83
07/20/2018	923.33	931.67	919.67	921.5
07/23/2018	912.5	915.33	897.17	899.5
07/24/2018	908	923.33	905.5	917.5
07/25/2018	913.67	917	900.17	901.33
07/26/2018	907.17	909.33	899	901.5
07/27/2018	906.17	906.83	900.83	903.33
07/30/2018	901.5	904.17	892.17	893.5
07/31/2018	898	898	883	888.67
08/01/2018	896.5	902.17	881.83	883
08/02/2018	880	883.5	869.17	870.67
08/03/2018	867.33	867.67	847.33	849.83
08/06/2018	853.33	860	846	849
08/07/2018	849	861.17	844.17	860.83
08/08/2018	860.5	865.33	854	854.33
08/09/2018	849.17	850.83	844.5	846.5
08/10/2018	843	843.33	827.5	827.67
08/13/2018	821.67	827.83	812.5	815
08/14/2018	818.33	833	815	831.5
08/15/2018	840.17	841.83	818.83	822.33
08/16/2018	813.33	821.67	808.83	814.83
08/17/2018	815.17	824.17	812.67	816.33
08/20/2018	816.17	834	812.67	832
08/21/2018	831.5	834.83	822.83	826.5
08/22/2018	834.67	836.67	825.5	828.17
08/23/2018	828.17	835.17	827.83	830.67
08/24/2018	838.17	838.17	831	832.33
08/27/2018	835.17	849	834	846.83
08/28/2018	853	855.5	846.83	851.17
08/29/2018	852.33	853.17	846.67	848.33
08/30/2018	849.67	851.17	838.33	839.83
08/31/2018	843.83	850.67	843	848.17
09/03/2018	843.33	843.5	826.17	826.83
09/04/2018	826.5	834.67	826.17	831.17
09/05/2018	814.5	821.17	805	817.67
09/06/2018	818.67	822	811	815.67
09/07/2018	814.33	818.33	806	814.83
09/10/2018	810.33	818.83	809	812.33
09/11/2018	815	815.83	805.67	809.33
09/12/2018	810	811.33	803.17	806.83
09/13/2018	806.5	817.33	805.17	811.67
09/14/2018	823	828.33	818.67	824
09/18/2018	816.67	855.67	814.5	850.5
09/19/2018	866.67	883.17	862.83	878.83
09/20/2018	883.33	898.17	880.17	896.67
09/21/2018	906.17	917.67	904.67	912
09/25/2018	916.67	927.33	906.33	916.33
09/26/2018	912.17	930.83	912.17	921.67
09/27/2018	917.5	924.67	906	906.17
09/28/2018	914.83	914.83	890.83	896.33
10/01/2018	896.33	897.67	888.33	892.5
10/02/2018	894.17	898.67	881.83	882.67
10/03/2018	880.83	887.67	872.5	873.83
10/04/2018	879.83	884.17	867.17	872.5
10/05/2018	868	878.5	868	876.5
10/09/2018	879.17	891.33	876.5	879.5
10/10/2018	876.83	885.67	871.67	873.67
10/11/2018	851.17	861.17	840.67	844.67
10/12/2018	836.33	843.67	827.5	838.17
10/15/2018	826.83	835.17	824	829.5
10/16/2018	846.17	862.33	837.33	853.17
10/17/2018	862.83	876.33	855.67	870.33
10/18/2018	878.17	893	876.83	882
10/19/2018	868.83	869.5	857.33	862.83
10/22/2018	859	869.67	855.5	867
10/23/2018	854.5	858.33	841.5	846
10/24/2018	852	855.83	843.5	850.33
10/25/2018	838.83	850.17	832.33	839.5
10/26/2018	843	856.5	837.67	853.67
10/29/2018	867.5	881.17	860.83	864
10/30/2018	854	868	849	849
10/31/2018	853.33	866.67	839.33	848
11/01/2018	857.67	862.5	849.83	854.5
11/02/2018	857	859.67	840.17	856
11/05/2018	851.33	854.67	839.33	847
11/06/2018	846.33	861	844.17	858.17
11/07/2018	868.33	879	858.33	867.33
11/08/2018	877.33	885.5	874.67	880
11/09/2018	877.5	893.83	877.5	886.5
11/12/2018	908.67	921	903.17	917.17
11/13/2018	900.5	907.83	886.83	907.5
11/14/2018	902.33	914.33	901.17	902.5
11/15/2018	893.83	916	893.5	913.83
11/16/2018	916.67	921.67	906.5	914.33
11/19/2018	914.67	919.83	910.67	918.83
11/20/2018	908.17	918.83	905.67	916.5
11/21/2018	904.83	905	890.33	897.17
11/22/2018	903	910.5	899.5	909.5
11/26/2018	913	917.83	909	914.17
11/27/2018	914.83	922	911	919.33
11/28/2018	929.83	930.5	916	926.67
11/29/2018	925.5	927.33	911	911
11/30/2018	911	921	904.5	905
12/03/2018	926.67	934.83	916.33	922.67
12/04/2018	922.67	925.83	899	899.33
12/05/2018	886.83	906.67	886.83	904.83
12/06/2018	899.17	909.33	898	901.83
12/07/2018	906.67	916.17	905	914.67
12/10/2018	903.33	907.17	886.67	891
12/11/2018	900.83	907.67	892.17	904
12/12/2018	926.67	930.5	920.33	926.67
12/13/2018	928.33	929.17	915	917.17
12/14/2018	915	922	912	912
12/17/2018	920.67	926.33	915.67	917.83
12/18/2018	900	904	887	891.33
12/19/2018	890.17	895.17	877.83	886
12/20/2018	875.17	887.83	866.83	871.5
12/21/2018	868	870.83	837.67	842
12/25/2018	825.33	825.67	795.5	800.5
12/26/2018	807	820.67	795.83	808.17
12/27/2018	828.33	835.83	819.5	823.17
12/28/2018	819.5	824.83	809.5	815

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High