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

2019 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 879.7834

CLOSE 879.3441

Low

LOW 754.5

High

HIGH 992.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	801.67	809.33	782	785.83
01/07/2019	810.67	838.67	809	836.17
01/08/2019	836.17	845.17	829	834.33
01/09/2019	848.67	854.17	825.83	827.17
01/10/2019	819.33	827.33	815.67	824.33
01/11/2019	839.17	849.83	836.17	846.67
01/15/2019	847.5	857.67	844.5	853.67
01/16/2019	856.67	862	845	856.67
01/17/2019	873	878.5	867.83	871
01/18/2019	876.33	889.67	875.83	887.83
01/21/2019	896.83	902.17	883	883.17
01/22/2019	882.33	885.33	874	876.33
01/23/2019	876.5	886.67	875	880.83
01/24/2019	868.33	873.67	862.33	871.17
01/25/2019	870.33	878.33	863.83	865.83
01/28/2019	862.67	865.67	851.5	852.67
01/29/2019	845.33	868.83	844.67	867.83
01/30/2019	871.17	876.67	857.33	861.5
01/31/2019	885	886.5	871.33	879
02/01/2019	887	889.83	876.5	876.83
02/04/2019	874.5	888.83	873.5	885.5
02/05/2019	895.17	899.33	890.5	894.17
02/06/2019	897.83	913.83	895.83	910.5
02/07/2019	903.5	904.33	879.17	883.83
02/08/2019	875.83	880	862.67	870
02/12/2019	866.67	878.5	865.67	870.17
02/13/2019	883.17	887	877.17	879.67
02/14/2019	887.83	890.33	880	881.83
02/15/2019	874.33	884.33	862.67	882
02/18/2019	897.5	899.33	890	893.33
02/19/2019	890.83	894.83	889.67	893
02/20/2019	895.33	897.17	888.5	893.33
02/21/2019	892.83	896.17	889.33	894.17
02/22/2019	880.67	882	871	879
02/25/2019	885	887.67	880	880.17
02/26/2019	880.67	887	877.83	883.5
02/27/2019	892.83	903.17	892.83	898.67
02/28/2019	888.5	891.5	878.5	879.17
03/01/2019	881.17	890.83	879.67	888.67
03/04/2019	900	901.67	880.5	885.33
03/05/2019	878.67	889.17	877.83	885.33
03/06/2019	885.33	887.67	880.67	886
03/07/2019	878	895.17	878	892.83
03/08/2019	900.83	902	881.33	882
03/11/2019	885.33	894.5	882.5	883.33
03/12/2019	890	918.83	889.33	909.83
03/13/2019	914.33	931.67	911.33	921
03/14/2019	923.5	931	914.33	916
03/15/2019	925.83	946.5	925.67	931.67
03/18/2019	931.67	933.33	920.83	922.83
03/19/2019	916.33	925.83	911.33	921.67
03/20/2019	921.83	925.67	917.83	923.33
03/22/2019	940	945.67	931	939.5
03/25/2019	927.33	930	918.67	923.5
03/26/2019	933.33	951.67	928.67	947
03/27/2019	943.33	952.33	933.17	951.5
03/28/2019	940	944.17	929.5	932.17
03/29/2019	939.17	942.67	927.17	927.5
04/01/2019	938.33	939.5	922.83	927.83
04/02/2019	936	936.67	903.17	905.67
04/03/2019	907.5	914.83	898.67	914.5
04/04/2019	906.67	910.83	900.67	909.17
04/05/2019	906.5	910.33	898.67	900.83
04/08/2019	906.33	914.67	899.5	912.33
04/09/2019	908.33	911	894.33	898.5
04/10/2019	884.67	897.67	884.67	891.67
04/11/2019	884	887	873.67	883
04/12/2019	896.5	896.67	877.83	881.83
04/15/2019	892.5	894.83	882	883.5
04/16/2019	881.83	884.67	872.33	877.67
04/17/2019	880	883	871	873.67
04/18/2019	876	876.5	858.17	861.33
04/19/2019	864.67	865	848	852.17
04/22/2019	848	870.33	843.83	866.17
04/23/2019	863.17	878.33	863.17	871
04/24/2019	876.33	877	845.67	855.5
04/25/2019	855.67	864.5	848.17	857.83
04/26/2019	857.83	863.17	848.5	855.67
05/07/2019	864.83	873.5	857.5	864.83
05/08/2019	858.5	859.67	842.33	847.5
05/09/2019	847	850.83	833.5	840.5
05/10/2019	840.17	851	829.5	838.33
05/13/2019	838.33	859.17	833	833.83
05/14/2019	825.33	839.67	824.67	839.5
05/15/2019	847.17	858.67	839.83	848.33
05/16/2019	847	851.5	833.33	850.17
05/17/2019	855.33	861.33	849.83	861
05/20/2019	861	886.83	861	880
05/21/2019	882	896	880	894.67
05/22/2019	893.83	899.67	886.83	895.17
05/23/2019	893	897.5	884.83	889.17
05/24/2019	882	897.83	878.83	895.67
05/27/2019	900	908.17	898.17	907.67
05/28/2019	906.17	916.33	905.5	909.67
05/29/2019	906.83	907.67	897.83	903.33
05/30/2019	896.33	897.17	876.5	881.67
05/31/2019	876.67	887.33	870.5	877.17
06/03/2019	864.67	891.67	863.67	888.33
06/04/2019	888	889.67	879.67	884.67
06/05/2019	897.17	905.33	896.17	904.5
06/06/2019	904	906.83	896	906.17
06/07/2019	909.67	911.83	905	908.83
06/10/2019	912.17	917.67	909.5	915.17
06/11/2019	909.83	912.33	906.33	909.17
06/12/2019	905.67	911	885.67	885.67
06/13/2019	883	885.33	874.5	881.33
06/14/2019	877.17	889.33	874.83	884.5
06/17/2019	878	888.83	878	883.33
06/18/2019	885.33	894.67	880.67	883.33
06/19/2019	892.5	896	887.5	890.83
06/20/2019	898.33	911	896.17	900
06/21/2019	898.17	898.17	876.5	883.17
06/24/2019	878.5	883.67	867.5	876
06/25/2019	879.83	884.83	876.33	879.33
06/26/2019	872	875	864	874.33
06/27/2019	874.17	881	866.17	880
06/28/2019	877	882.17	870	870.83
07/01/2019	885.33	885.33	874.33	880.33
07/02/2019	881.5	884	871.83	872.83
07/03/2019	865.67	876.67	859.67	876.67
07/04/2019	882.67	886.33	878	878.67
07/05/2019	877.17	881.17	875	880.67
07/08/2019	872.83	880.17	868.33	872.83
07/09/2019	873.17	880.67	870.67	874.67
07/10/2019	870.17	873.83	863.83	868
07/11/2019	871	878	865	870.5
07/12/2019	875.33	877.17	862.17	863.33
07/16/2019	857.67	859.17	842.83	847.67
07/17/2019	841.83	848.67	839.67	844
07/18/2019	841.67	843.33	833.5	834.5
07/19/2019	834.67	846.5	830.17	843.67
07/22/2019	839	842.33	832.67	836.83
07/23/2019	834.17	837.67	825.67	831.5
07/24/2019	836.17	836.67	821.83	827.17
07/25/2019	831.83	834.17	826	830.5
07/26/2019	828	831.33	825.17	830.33
07/29/2019	832.5	838	832	836.17
07/30/2019	838	842.33	832.33	837.67
07/31/2019	830.33	834.17	823.83	823.83
08/01/2019	821.83	826.5	813.17	818.83
08/02/2019	811.33	817.67	808	813.17
08/05/2019	803.67	811.5	774.5	784
08/06/2019	765.67	776.67	757	773
08/07/2019	770.33	786.33	770.33	771.17
08/08/2019	765.83	769.83	758.33	766.17
08/09/2019	768	776.17	760.5	769.17
08/13/2019	762	768.33	758.5	760.17
08/14/2019	771.67	772.83	757.67	767.5
08/15/2019	757	763.5	754.5	757.33
08/16/2019	764	783	760.5	779.33
08/19/2019	793.83	804.5	790	802.67
08/20/2019	813.33	817.67	808.67	816.5
08/21/2019	810	819.83	808.5	818.5
08/22/2019	823.33	828.17	816.67	823.17
08/23/2019	825	829.83	821	826
08/26/2019	810	829.17	805.83	826.83
08/27/2019	828.33	830.5	823.33	824.17
08/28/2019	838.33	844.83	837	842.67
08/29/2019	841	845.33	833.5	844.33
08/30/2019	844.83	853	843	848.67
09/02/2019	849	855	847.17	848.67
09/03/2019	848.5	854.5	847.17	852.17
09/04/2019	849.17	852.67	842.33	850
09/05/2019	857.17	866.67	855.5	860.67
09/06/2019	861	862.5	851.33	858.33
09/09/2019	854.67	857.83	852	854.17
09/10/2019	854.33	854.33	835	837.17
09/11/2019	830	831.5	818.33	823.67
09/12/2019	821.33	829.17	819.5	823.67
09/13/2019	833.17	862.5	829.5	862.17
09/17/2019	868.67	901.17	868.67	900.17
09/18/2019	896.17	904.83	884.67	903.17
09/19/2019	916.67	924	898.83	913.5
09/20/2019	920	923.83	903.67	905.17
09/24/2019	898.83	904.5	888.17	891.67
09/25/2019	888.83	903.33	880.83	901.17
09/26/2019	896.83	906.67	893.33	898.17
09/27/2019	904.33	907.33	885.67	894.67
09/30/2019	889.33	897	886.83	893
10/01/2019	893	896.5	883.33	887.67
10/02/2019	884	887.5	874.33	883.33
10/03/2019	862	880.17	861.17	880.17
10/04/2019	879	893	870	892
10/07/2019	893.5	897.5	885.17	889.17
10/08/2019	891.67	894.67	884.83	885.67
10/09/2019	875	884.5	872.83	883.17
10/10/2019	874.33	885.67	870.5	881.17
10/11/2019	883	891.5	876.17	887.83
10/15/2019	903.67	914.67	901.5	912.83
10/16/2019	921.17	923.67	907	912.17
10/17/2019	915	915.83	894.17	895.83
10/18/2019	897.83	911.5	897.83	902.17
10/21/2019	903.33	909	894.33	908.5
10/23/2019	910	912.83	898.33	911
10/24/2019	912.83	913.33	904.67	906.67
10/25/2019	913.17	914.83	904	909.5
10/28/2019	904.33	906.67	897.17	905.17
10/29/2019	912.5	920.33	908.17	918
10/30/2019	920	920.17	905	907.67
10/31/2019	914.83	929.5	910.5	927
11/01/2019	925	933.33	918.33	931.5
11/05/2019	930.17	949.17	924.17	945.67
11/06/2019	951.17	951.17	935.17	942.33
11/07/2019	945.5	951.83	938.5	945.17
11/08/2019	992.33	992.33	931.67	938.33
11/11/2019	930.33	931.83	919.17	921.67
11/12/2019	928.17	934.33	924	931.83
11/13/2019	922.5	934.5	916.5	924.5
11/14/2019	924.67	925.17	915.17	919
11/15/2019	923.67	925.67	919.17	920.17
11/18/2019	916.33	921.67	913.17	919.33
11/19/2019	921.83	933.83	920	928.17
11/20/2019	928.33	931.83	913.67	918.5
11/21/2019	911.33	925	908.5	923
11/22/2019	924.33	928.17	910.17	912
11/25/2019	919.67	921.83	915.5	918
11/26/2019	918.67	922.67	911	911
11/27/2019	905.5	916	904.83	909.5
11/28/2019	907.67	915.83	906.5	914.83
11/29/2019	912.67	916.5	906	907.67
12/02/2019	917.17	918.17	909.33	910.5
12/03/2019	908.5	910.17	898.33	902.5
12/04/2019	899.17	917.67	898.5	912.5
12/05/2019	915.33	918.67	909.5	911.83
12/06/2019	914.67	917.67	910	911.17
12/09/2019	906.83	908.17	894	895
12/10/2019	894.17	902	890.83	897.5
12/11/2019	891	892.67	880.67	885.33
12/12/2019	895.67	897.67	888.5	890.83
12/13/2019	897.67	907.17	894	904.67
12/16/2019	908.33	917.67	908	913
12/17/2019	917.67	918.67	913.83	918
12/18/2019	912.5	913.5	905.33	907.17
12/19/2019	909	917.33	906.17	917.33
12/20/2019	917.83	921	910.67	915.33
12/23/2019	924	924.83	907.17	907.17
12/24/2019	907.17	907.5	902.5	906.17
12/25/2019	906.33	909.83	896.83	902.67
12/26/2019	897.83	902.83	896.17	899
12/27/2019	903.83	904.5	897.83	898.33
12/30/2019	900	900.17	886.83	890.67

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High