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

2020 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 701.2201

CLOSE 701.4136

Low

LOW 512.67

High

HIGH 1,011.67

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2020	891	900.67	889.83	892.5
01/07/2020	896	915.17	893.33	914.5
01/08/2020	896.67	897.5	881	891.67
01/09/2020	898.17	903.5	888.83	902
01/10/2020	906.5	914	902.17	914
01/14/2020	930.67	931	918.33	922.33
01/15/2020	920.5	925.17	913.83	919.5
01/16/2020	916.33	920	907	909.5
01/17/2020	910.5	921.67	910.5	914.83
01/20/2020	915.83	923.83	915.83	919.17
01/21/2020	916.5	921	909.83	917
01/22/2020	926.67	937.33	921.5	924.5
01/23/2020	920	923	914.67	918.17
01/24/2020	916	927.5	912	927.17
01/27/2020	919.83	961.17	915.67	952.83
01/28/2020	949.33	957.5	940.67	947
01/29/2020	952.5	961.67	948.17	957
01/30/2020	949.17	949.5	931.83	941
01/31/2020	957	972.67	949	970.5
02/03/2020	969.83	990	968	978.83
02/04/2020	979.17	987.83	977.17	985.83
02/05/2020	985.67	994.33	977.83	994
02/06/2020	1,000	1,007.33	984.83	988.5
02/07/2020	996	1,008	994.33	1,006.67
02/10/2020	1,006.67	1,011.67	974.17	975.5
02/12/2020	967	972.67	950.83	972.33
02/13/2020	968.5	974.5	957.5	974.5
02/14/2020	971.67	979.17	966.17	978.17
02/17/2020	980.33	983.17	974.17	978
02/18/2020	981.17	989.83	977.5	981.5
02/19/2020	986.17	988.33	972	973.33
02/20/2020	975	983.17	971.67	981
02/21/2020	977.33	990.67	973.33	974.67
02/25/2020	942.17	948.33	925.67	940.5
02/26/2020	927.33	928.67	911.67	917.83
02/27/2020	902.83	905.5	874	879
02/28/2020	861.17	861.17	819	825.83
03/02/2020	828	855.17	827.33	834.67
03/03/2020	838	854.83	824.33	824.33
03/04/2020	820.33	842	816.67	829.33
03/05/2020	825	826.17	811.67	817.67
03/06/2020	804.83	806.5	772	776
03/09/2020	746.33	756.67	713.33	718.83
03/10/2020	726	733.17	683.5	725.33
03/11/2020	723.17	726.33	693.5	697.5
03/12/2020	681.33	683.67	642.5	654.67
03/13/2020	588	603.17	556.67	584.83
03/16/2020	571.5	604.33	542.67	575.5
03/17/2020	562.17	575.67	534.33	556.33
03/18/2020	557.83	573	531.33	532.33
03/19/2020	545.67	555.83	527.33	532.33
03/23/2020	527.17	546.67	512.67	540.67
03/24/2020	565.67	589.17	560	583.5
03/25/2020	643.17	652.33	630	645
03/26/2020	635.5	644.67	600.67	608.67
03/27/2020	631.67	642	616.67	636.83
03/30/2020	621.67	626.67	598.5	620.83
03/31/2020	624.67	638	610.17	623.5
04/01/2020	617.83	638.83	604.67	626
04/02/2020	609.5	613	600.33	606.17
04/03/2020	602	614.33	598	612.17
04/06/2020	612.17	656.33	611.67	645.83
04/07/2020	659.17	675.17	645.67	661.5
04/08/2020	652.83	662.67	617.17	650.67
04/09/2020	643.67	649.17	624.17	635.83
04/10/2020	633.67	644	625	644
04/13/2020	631	651.17	627.17	630.33
04/14/2020	628.33	639.33	617.5	636.5
04/15/2020	610.83	619	607	612.5
04/16/2020	602.67	613.67	594.5	607.83
04/17/2020	602.5	614.67	602	612.33
04/20/2020	600.33	618.33	592	618.33
04/21/2020	606.33	609	599	604.67
04/22/2020	600	611	596.83	604.33
04/23/2020	608	622.5	606.67	621.5
04/24/2020	612.17	620.5	605.33	618.5
04/27/2020	622.17	654.83	619.5	651.83
04/28/2020	648.83	652.17	630.33	635.67
04/30/2020	662.33	666.5	656.67	666
05/01/2020	660.33	668.33	637.17	639
05/07/2020	635.5	640.67	615.17	619
05/08/2020	628.33	636	617.33	632
05/11/2020	637.67	673.17	636.67	665.5
05/12/2020	652.67	656.5	638.83	648.67
05/13/2020	662	662	637.67	650
05/14/2020	646.17	654	635.83	640
05/15/2020	638.33	641.67	631.83	635.5
05/18/2020	639.5	650.5	635	642.5
05/19/2020	665.33	672	647.33	649.17
05/20/2020	630.33	649	630.33	643.83
05/21/2020	650	655	641.5	641.67
05/22/2020	644.83	653	631.67	634.83
05/25/2020	653.33	657.33	647.5	653.67
05/26/2020	666	687.17	665	683.33
05/27/2020	672.83	678.5	664.33	674.83
05/28/2020	675.33	693.33	673	691.5
05/29/2020	683.83	704.33	683.83	691.17
06/01/2020	694.67	700.33	686.33	695.83
06/02/2020	706.33	721.83	704	716
06/03/2020	744.33	749.33	730	739.67
06/04/2020	753.33	760	723	735.83
06/05/2020	735.67	757.83	726.83	756.33
06/08/2020	772.5	777.67	764	777.67
06/09/2020	779.67	793.83	771.33	782
06/10/2020	766.67	771.5	759.67	760.67
06/11/2020	744.5	752.33	721.17	722
06/12/2020	705.83	729.67	686.67	728.33
06/15/2020	712.17	715	680.33	681.5
06/16/2020	701.83	727.33	697.5	721.83
06/17/2020	714.5	714.5	704	712.17
06/18/2020	701.5	705.67	689	702
06/19/2020	696.67	696.67	684.5	690
06/22/2020	683.33	690.67	675.33	686.83
06/23/2020	690.5	694.33	676.17	681.83
06/24/2020	653.33	674	651.33	668.67
06/25/2020	652	653.83	631.67	634.5
06/26/2020	644.17	647.83	639.33	640.83
06/29/2020	623.33	632.83	619.33	628.5
06/30/2020	641.33	647.17	634	636.5
07/01/2020	616.67	627.67	614	618.67
07/02/2020	630.33	637.33	624.5	625.83
07/03/2020	630.67	634.83	616.5	624.67
07/06/2020	615.5	635.33	611.67	631.5
07/07/2020	630.67	636	616.67	621.33
07/08/2020	612.33	623.67	609.17	619
07/09/2020	605.67	611.83	598.33	600.5
07/10/2020	587.5	593.17	567.83	570
07/13/2020	580.5	597.83	570.67	597
07/14/2020	600	622.17	597	619.83
07/15/2020	625.17	638.5	623	630
07/16/2020	650	657.33	635.83	643
07/17/2020	638.67	639.17	628.17	628.17
07/20/2020	628.33	631.67	617	620
07/21/2020	613.83	623.33	612.83	616.67
07/22/2020	607.33	616.33	605.33	609
07/27/2020	602.67	606.67	596.33	604.5
07/28/2020	592.33	601.83	583.33	584.33
07/29/2020	580.17	590.67	576.17	579.83
07/30/2020	572.5	580.5	567.33	568
07/31/2020	564	565	549.17	549.33
08/03/2020	556.33	561.33	548.5	557.5
08/04/2020	556.83	579.67	556.67	579.33
08/05/2020	579.33	579.33	565.17	571.83
08/06/2020	573.67	580.83	567.83	577.5
08/07/2020	573.83	600.83	573.5	590
08/11/2020	619.83	639.17	616.83	637.5
08/12/2020	647	648.67	623.67	632.17
08/13/2020	632.33	635.17	617.67	622
08/14/2020	611	615.17	601	603
08/17/2020	603.17	610.83	600.67	600.67
08/18/2020	597	603.33	594.33	601.83
08/19/2020	602.83	625	600.67	624.83
08/20/2020	613	615.5	607.5	612.17
08/21/2020	614.83	623.83	612.5	617.5
08/24/2020	619	621.67	610.17	614.5
08/25/2020	631.33	636.83	629	634.5
08/26/2020	624.83	628.5	620.5	628.17
08/27/2020	621.67	625	607.67	610.83
08/28/2020	615.83	642.33	615	624
08/31/2020	636.5	648	632	640
09/01/2020	627.83	628.5	620.5	626.5
09/02/2020	629.83	630.17	622.17	626.33
09/03/2020	633	636.33	626.67	630.83
09/04/2020	620.33	628.33	614.83	628
09/07/2020	628	645.17	623.33	642.17
09/08/2020	642.17	661.67	634.5	659.67
09/09/2020	646.33	655	640.67	644.67
09/10/2020	644.67	660.33	643.67	659
09/11/2020	659.83	666	650	661.5
09/14/2020	664	676.33	660.33	673.67
09/15/2020	669.83	672.17	656.83	668.5
09/16/2020	670	670.5	657.5	658.33
09/17/2020	657	663.17	652.17	654.17
09/18/2020	656.33	673.5	652.5	667
09/23/2020	643.33	651.83	639.33	649.67
09/24/2020	636.83	638.33	623.83	628.83
09/25/2020	636.67	637.33	616.83	622
09/28/2020	626.5	642.5	626	641.5
09/29/2020	636.83	640.67	623	627.5
09/30/2020	621.33	624.17	608.83	608.83
10/02/2020	614	628.83	610.83	617
10/05/2020	628.67	641.17	626.67	640
10/06/2020	639.17	643.17	629.67	636
10/07/2020	631	636.5	628	636.33
10/08/2020	636.5	642	630.17	638
10/09/2020	638.17	638.17	619.67	620.5
10/12/2020	624.17	634.5	622.67	629.83
10/13/2020	633.33	646.5	633.17	646.5
10/14/2020	645.83	646.5	633.33	633.83
10/15/2020	633.83	640.67	627.83	633.5
10/16/2020	627.33	629.5	622.17	625
10/19/2020	627.67	640.83	627.5	638.5
10/20/2020	634.17	637.67	624.83	629.17
10/21/2020	634	643.17	632.5	641
10/22/2020	635	636.17	624.33	629.33
10/23/2020	628.17	632.67	620.67	627.17
10/26/2020	627.17	635.83	625.67	631
10/27/2020	623.33	624.5	607	615.33
10/28/2020	605.33	605.83	588	590.67
10/29/2020	588	599.83	579.33	598.5
10/30/2020	597.5	600	589	591.5
11/02/2020	597.5	617.33	595	613.33
11/04/2020	628	642.67	624	638.33
11/05/2020	642.5	645.5	632	645.5
11/06/2020	592.17	627.33	573.5	618.33
11/09/2020	624	629.5	613.33	615.33
11/10/2020	663.33	689	661	688
11/11/2020	708.67	731	695.33	722.5
11/12/2020	706	717.67	686.67	700.33
11/13/2020	694.67	694.67	662.67	666
11/16/2020	696	716.67	692.17	709.83
11/17/2020	727.33	729.33	705	721.5
11/18/2020	711.5	729.17	703	720.83
11/19/2020	706.5	728	705.17	727.17
11/20/2020	716.5	727.17	707.83	726.17
11/24/2020	735	757.67	731.33	745.83
11/25/2020	763.67	767.83	753.83	756.5
11/26/2020	749	755.5	741.5	753.17
11/27/2020	773.33	777.5	758.83	767.33
11/30/2020	746.17	752.33	727	727.17
12/01/2020	732.5	754.67	730.17	746.83
12/02/2020	756.33	760.33	746.17	754.17
12/03/2020	770.83	778.5	764.17	774.33
12/04/2020	770.33	770.67	756.83	757
12/07/2020	757.33	761	746.67	746.67
12/08/2020	738.5	746.17	736.67	740.5
12/09/2020	743.17	751.67	742	745.33
12/10/2020	750.5	763.17	748.33	752.17
12/11/2020	752.83	757	745.5	750.83
12/14/2020	746.33	766	742.33	756
12/15/2020	755.83	764.17	750	755.17
12/16/2020	769	776	764.33	768
12/17/2020	766.5	772.5	753.83	761
12/18/2020	760	763.17	754.5	756.5
12/21/2020	749.5	751.83	722	723.83
12/22/2020	713	717.83	704.83	713.17
12/23/2020	717.83	722.17	693.67	705.17
12/24/2020	706.5	713.33	691.67	706.83
12/25/2020	717.83	718.67	712.67	717.83
12/28/2020	719.17	721.17	706.17	713.83
12/29/2020	719.67	729.33	713	728
12/30/2020	720.33	725.67	715.33	719.5

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High