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

2021 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 832.0177

CLOSE 831.6576

Low

LOW 671.5

High

HIGH 938.83

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	719.67	720.17	690.33	696.5
01/05/2021	696.17	699.67	682.5	684.33
01/06/2021	692	705.33	681.17	702.67
01/07/2021	719.33	729.83	709.67	712.17
01/08/2021	708.17	711	692	701.5
01/12/2021	693	695.67	684.5	691.5
01/13/2021	683.33	690.33	679	688.33
01/14/2021	691.5	701.17	687.17	694
01/15/2021	692.83	695.83	685.67	687.67
01/18/2021	680.33	682.33	671.5	677
01/19/2021	678.83	695.33	678.83	691
01/20/2021	686.5	687.67	675.17	681.33
01/21/2021	692.17	696.67	680.67	682
01/22/2021	673.83	681.67	673.83	678.67
01/25/2021	683.33	685.33	677.17	684.83
01/26/2021	680	687.17	677.33	686
01/27/2021	685.17	703.83	683.67	703.33
01/28/2021	683.33	689.33	675.33	683.33
01/29/2021	695.67	712	693.5	706.17
02/01/2021	705.83	717.5	704.33	706.67
02/02/2021	712.83	717.83	705.67	714.33
02/03/2021	713.83	748.17	712.67	744.67
02/04/2021	756.67	771.17	748.5	753.67
02/05/2021	764.67	785.33	758.33	785.17
02/08/2021	794	815.17	786.67	802.33
02/09/2021	800.33	803.33	787.5	794.83
02/10/2021	788.17	795.67	784.33	789.33
02/12/2021	793.33	808.33	792.67	807.17
02/15/2021	810.17	817	798.67	811.5
02/16/2021	817.67	835.17	815.67	827.33
02/17/2021	833.17	836	809.67	817.17
02/18/2021	814.67	818	796.5	800
02/19/2021	795.67	798.5	785.83	790
02/22/2021	804.17	812	796.33	798.33
02/24/2021	815	852	807.33	833.67
02/25/2021	843	845.17	821.67	831
02/26/2021	824.5	830.5	796	800
03/01/2021	812.33	832	810	819.67
03/02/2021	817.5	829.67	814.17	823.5
03/03/2021	820	830.33	815	829.33
03/04/2021	830.17	845.83	824	835
03/05/2021	831.17	833	797.17	817.33
03/08/2021	833.33	843	822.67	826.33
03/09/2021	846.67	866.5	841.33	864.17
03/10/2021	856.67	864.5	850.33	858.5
03/11/2021	858.33	859	837	845.5
03/12/2021	843.83	846.67	828	842.17
03/15/2021	853.17	860	840.83	853.67
03/16/2021	850.33	876.5	848.67	876.5
03/17/2021	876.67	879.33	859.5	877.83
03/18/2021	881.33	886	866.5	869
03/19/2021	864.5	891.67	863.67	890.5
03/22/2021	881.33	886.33	871.67	878
03/23/2021	875.67	884.83	862.83	862.83
03/24/2021	851.5	858.5	831.83	831.83
03/25/2021	840	854.33	838	839.33
03/26/2021	846.5	861.5	845	857.17
03/29/2021	871.83	872.67	851.83	860.33
03/30/2021	860.33	860.33	849	856.5
03/31/2021	843.5	855	837.17	837.83
04/01/2021	833.33	846	830.33	836.67
04/02/2021	841.5	842.17	822.67	826.67
04/05/2021	831	839.5	828.33	831.17
04/06/2021	835	838.83	813.33	821.67
04/07/2021	832	833.17	819.33	830.83
04/08/2021	834.17	835	816.17	818.17
04/09/2021	824.5	833.33	809.33	812.5
04/12/2021	818.17	827.33	814.83	821
04/13/2021	825.33	827.83	818.33	820
04/14/2021	816	819.5	807.17	815.83
04/15/2021	825.33	834.33	815.83	822.67
04/16/2021	825.5	839.33	817.17	837
04/19/2021	834.17	834.5	822	822.67
04/20/2021	814.83	816.83	791.83	796.33
04/21/2021	777	777.83	764.67	769.5
04/22/2021	778.83	786.5	770.17	783.17
04/23/2021	783.33	799.33	782.67	797.17
04/26/2021	794	800.67	785.67	799.67
04/27/2021	790.5	794.5	782	788.67
04/28/2021	792.83	801.17	792	796.17
04/30/2021	800	803.5	786.67	790
05/06/2021	803.17	824.83	802.83	810.17
05/07/2021	814.17	821.83	807.17	819.17
05/10/2021	825.5	838.5	822.33	838.33
05/11/2021	831.67	840.17	813.67	816
05/12/2021	809.67	812.17	792.5	801.33
05/13/2021	799.67	808.33	793.33	799.17
05/14/2021	805.5	815.67	798.67	809.5
05/17/2021	818.33	828.83	809.5	822.83
05/18/2021	831	859.83	828.33	855.83
05/19/2021	848.17	850.83	839.17	846
05/20/2021	839	850.17	836.67	840.33
05/21/2021	831.17	842	827.17	833.83
05/24/2021	838	847.17	837.83	840.83
05/25/2021	842.5	846.33	831.83	843
05/26/2021	839.83	852.17	837.17	848.5
05/27/2021	843.5	854.83	831.67	850.33
05/28/2021	862.33	880.5	855.5	871.83
05/31/2021	866.67	867.83	845.83	849.83
06/01/2021	857	863.33	847.17	856
06/02/2021	872.67	901.33	858.67	900.83
06/03/2021	900	912.33	894.83	901.83
06/04/2021	895.83	897.33	884.5	892.33
06/07/2021	892.5	901.67	879.33	900.5
06/08/2021	890	903	888.83	900.67
06/09/2021	912.33	929.67	907.17	922.5
06/10/2021	924.67	938.83	915.17	915.67
06/11/2021	907.33	911	889.5	898.33
06/14/2021	909.83	916.17	893.83	899.67
06/15/2021	903.83	919	903.83	916
06/16/2021	915.83	928.5	911	911.67
06/17/2021	912.17	922.5	901.5	908.83
06/18/2021	908.33	913.33	887.33	890.67
06/21/2021	869.5	870.83	849.5	869.33
06/22/2021	899.83	910.33	897	904.67
06/23/2021	896	903.33	892.33	894.33
06/24/2021	877	888.83	872.33	881
06/25/2021	897.67	901	889	890.17
06/28/2021	882.17	889.33	879.83	884.67
06/29/2021	870.33	873.33	862.67	872.33
06/30/2021	875.33	880.83	857.67	857.67
07/01/2021	856.17	862.83	855	860
07/02/2021	868.17	878.67	864	870.33
07/05/2021	869.5	884.67	868.5	876.33
07/06/2021	881.5	881.5	875.17	877.5
07/07/2021	863.5	877.5	859.5	874.5
07/08/2021	871	882.67	870.17	876
07/09/2021	872	875.5	861.17	872.5
07/12/2021	900	900.33	882.5	895.33
07/13/2021	908.67	917.33	904.5	910.5
07/14/2021	897.67	907.33	894	898.5
07/15/2021	898.33	904.83	892	898.17
07/16/2021	892.67	903.67	891	901
07/19/2021	892	896.17	883.67	886.17
07/20/2021	869.5	876.83	850.67	854.5
07/21/2021	866.67	877.67	849	849
07/26/2021	876.5	876.5	853	857.67
07/27/2021	869.33	881.83	863.67	880.67
07/28/2021	867.33	875.83	864.83	867.33
07/29/2021	866.33	869.83	851.83	859.83
07/30/2021	857.83	861.33	850.33	850.83
08/02/2021	861	872.5	856	867.17
08/03/2021	861.67	867.33	855.83	861.33
08/04/2021	861.67	868.33	859	863.83
08/05/2021	855.67	868	851.67	863.33
08/06/2021	864.5	868.67	856.83	864.33
08/10/2021	864.17	869.17	835	837
08/11/2021	848	862	842.17	855.67
08/12/2021	850.17	860	841.83	842.83
08/13/2021	842.33	845	835.67	838.83
08/16/2021	828.33	830.67	813.5	823
08/17/2021	822.5	825.33	812.5	815.17
08/18/2021	806.67	821.33	806.67	814
08/19/2021	809.67	811.17	801.83	802.5
08/20/2021	802.67	811.5	799.33	802.33
08/23/2021	808.5	815.17	805	810
08/24/2021	817.5	826.5	817.5	823.33
08/25/2021	822.17	835	821	826
08/26/2021	832.83	838.17	827.33	828.83
08/27/2021	827.17	833	821.5	824.33
08/30/2021	835.5	844.83	833.83	842.5
08/31/2021	835	845.33	828.5	841.33
09/01/2021	838.67	852.33	838.17	849.83
09/02/2021	852.67	858.33	846	851
09/03/2021	851.5	876.33	848	873.17
09/06/2021	886.5	901.83	883.5	895.5
09/07/2021	906.33	907.67	895	898.67
09/08/2021	886.33	899	880.17	899
09/09/2021	903.5	907.83	895.5	898.33
09/10/2021	898.83	914.83	896.33	914.83
09/13/2021	905.67	909.33	890.83	899
09/14/2021	901	911	896.17	903.33
09/15/2021	888.33	890.17	868.17	874.83
09/16/2021	876	881.67	852.33	854
09/17/2021	855.67	858.83	825.67	831.5
09/21/2021	822.5	846.33	814.5	840.83
09/22/2021	840.83	871.67	840.83	861.33
09/24/2021	875.83	894.33	866	886.67
09/27/2021	898.5	912.67	891.5	892.33
09/28/2021	893.33	908.67	883	907
09/29/2021	885	888.83	874	888.83
09/30/2021	883.83	899.83	876.67	889.17
10/01/2021	884.17	889.83	851.83	860.5
10/04/2021	872.33	890.33	867.5	883.17
10/05/2021	876	881.67	856	869.5
10/06/2021	870.33	879.33	844	852.83
10/07/2021	845	857.67	835	842.67
10/08/2021	842	859.67	841.67	844
10/11/2021	843	863.17	838.67	860.83
10/12/2021	861.83	871.67	848.83	856.17
10/13/2021	862	870	856.67	860.67
10/14/2021	857.33	859.83	848.33	859.17
10/15/2021	864.17	880.33	859.33	879.83
10/18/2021	878.67	880.17	868.67	879
10/19/2021	880	882.5	867	871.17
10/20/2021	877.5	882	873.17	878.33
10/21/2021	896.5	903.17	872.5	875.67
10/22/2021	867	878	862.33	870.5
10/25/2021	874.33	883.17	869	871.5
10/26/2021	880.67	886.5	871	873.67
10/27/2021	870.67	877.33	867.17	871.33
10/28/2021	863.5	877.67	860.67	874.5
10/29/2021	866	872.83	855	866.17
11/01/2021	872	890.33	865.67	889.5
11/02/2021	884.17	890	869.67	876.5
11/04/2021	886	887.5	870.33	878.33
11/05/2021	892.33	894.83	881.83	886.33
11/08/2021	897.5	904.17	882	892.33
11/09/2021	892	892	861.83	861.83
11/10/2021	861.83	863.83	849.67	852
11/11/2021	851.67	857.17	839	847.33
11/12/2021	854	887.17	852.67	886.83
11/15/2021	888.17	891.33	881.17	883.83
11/16/2021	883.33	888.83	873.5	875
11/17/2021	871.67	873.67	859	860.5
11/18/2021	858.67	861.33	850.67	858.5
11/19/2021	848	854.67	843.5	846.83
11/22/2021	839.83	849.17	834	847.67
11/24/2021	842.33	864.5	833.67	835
11/25/2021	842.17	848.17	835.5	841.17
11/26/2021	833.83	834.33	808.83	811.17
11/29/2021	794.83	806.17	788.83	792.33
11/30/2021	797.83	809.33	778.17	778.67
12/01/2021	785.33	812.83	785.33	801.17
12/02/2021	793.17	799.67	786.5	789.67
12/03/2021	794.67	818.67	793.67	816.33
12/06/2021	815.83	821	807.67	819
12/07/2021	827.17	849.33	824.5	845.5
12/08/2021	795.5	829.33	780.17	814.33
12/09/2021	808.17	819.83	804.33	806.83
12/10/2021	796.83	813.5	794.17	795.83
12/13/2021	802	805.17	785.67	788.5
12/14/2021	785.5	792.5	771.5	775.83
12/15/2021	777.67	782.17	772.67	776.17
12/16/2021	776.67	782.17	772.17	779.17
12/17/2021	770	774.83	755.33	761
12/20/2021	751.83	756.5	737	737.17
12/21/2021	752.33	756.33	743	749.67
12/22/2021	757.67	767.33	756.5	760
12/23/2021	764.67	769.5	759.17	761.5
12/24/2021	768.5	771.17	756.83	757
12/27/2021	754.33	763.33	753.33	759
12/28/2021	764.33	771.67	763	765.83
12/29/2021	767.5	770.83	760.83	764.5
12/30/2021	759.5	763	754.67	759.5

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High