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

2022 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 903.4956

CLOSE 903.5569

Low

LOW 744.17

High

HIGH 1,007.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	776.17	776.17	755	771.83
01/05/2022	788.5	793.17	780.83	791.17
01/06/2022	797.67	804.83	777.5	777.5
01/07/2022	780.33	786.83	763.33	768.5
01/11/2022	780.83	784.5	762.5	772.83
01/12/2022	781.5	795.17	778.33	793.83
01/13/2022	788	790	770.67	777.33
01/14/2022	758.33	760.67	744.17	754.83
01/17/2022	756.33	775.67	756.33	769.5
01/18/2022	769.67	772.17	763.5	769
01/19/2022	761.67	776.83	761.67	767.5
01/20/2022	761.67	777.5	760.5	774.5
01/21/2022	766.17	780.83	764.33	778.33
01/24/2022	779.17	789.83	774.33	789.67
01/25/2022	787.33	788.5	772.83	783.67
01/26/2022	787.67	800.67	785.67	791
01/27/2022	793.17	803.5	776.17	786.17
01/28/2022	792.83	813.67	792.83	810
01/31/2022	813.33	819.83	804.5	816.17
02/01/2022	813.33	813.33	793	795.67
02/02/2022	792.33	814.17	791.17	807.17
02/03/2022	803.33	822	803	821.5
02/04/2022	817.33	821.33	806.83	810.67
02/07/2022	843.33	844.17	825	830.67
02/08/2022	819.33	849.17	815.83	839.33
02/09/2022	839.83	848	833.17	836.83
02/10/2022	848.17	854.83	841.17	854.67
02/14/2022	862.67	872.67	850.5	869.33
02/15/2022	863.83	871.33	855.67	857.67
02/16/2022	866.33	876.83	861.33	873.83
02/17/2022	864.83	867.17	853.83	861.67
02/18/2022	851.83	868.83	851.83	867.33
02/21/2022	860.83	870	850.83	864.17
02/22/2022	848.83	853.17	840.5	848
02/24/2022	842.83	857	828.67	841.67
02/25/2022	842.17	846.83	835.83	839.83
02/28/2022	836.83	854.67	836.83	852.33
03/01/2022	861.83	865.33	848.83	848.83
03/02/2022	841.67	842.5	821.5	825.83
03/03/2022	832.33	842.5	825.67	833
03/04/2022	831.83	835.67	807.67	813.67
03/07/2022	797.5	813.67	789.67	801.33
03/08/2022	787.83	800.5	786.67	795.67
03/09/2022	794.5	799.83	786	789
03/10/2022	805.67	832.17	803.83	831.67
03/11/2022	819.33	821.33	798.83	809.5
03/14/2022	825.5	854.17	825	846.83
03/15/2022	850.33	860.67	843.67	852.33
03/16/2022	855.33	866.17	850.17	860.17
03/17/2022	875.33	882.67	860.67	880.67
03/18/2022	882.67	902.5	881	889.83
03/22/2022	890.67	913.67	890.67	912.67
03/23/2022	928.5	935.33	917	930.17
03/24/2022	913.5	918.83	897.17	899.33
03/25/2022	912	916.5	896	902.5
03/28/2022	909	917.67	900.17	915.17
03/29/2022	919.83	923.67	899.67	902.17
03/30/2022	907.83	908.5	861.5	874.83
03/31/2022	866.17	887.83	864.67	873.33
04/01/2022	870.17	888.67	867	884.17
04/04/2022	884.17	889.33	874	885.17
04/05/2022	886.67	890	872.33	881.33
04/06/2022	877.83	888	874.17	887.17
04/07/2022	873.83	876.17	854.33	863.67
04/08/2022	862.17	873.83	856.33	867.17
04/11/2022	866.83	881.5	864.17	881
04/12/2022	889.33	893.5	882.67	884.33
04/13/2022	893	905.83	883.67	902.67
04/14/2022	908.83	923.17	906.83	912.17
04/15/2022	906.67	914.83	902.5	912.83
04/18/2022	905.33	909.67	895.67	907.67
04/19/2022	912.83	914.67	907.17	913.17
04/20/2022	919.83	920.33	898.67	905.83
04/21/2022	910	923.5	910	919.33
04/22/2022	908.17	911	894.83	903.17
04/25/2022	889.33	891.83	882.83	886.5
04/26/2022	892.17	898.83	888.83	892.33
04/27/2022	881.33	896.5	878.83	889.17
04/28/2022	891.67	918.33	880.33	915.17
05/02/2022	909.33	922	897.33	908.83
05/06/2022	918.33	933.83	906.67	930
05/09/2022	915.17	921.67	910	911
05/10/2022	900	903.67	886.5	894.5
05/11/2022	888.33	895.67	882	882.17
05/12/2022	888	897	882	882.67
05/13/2022	895.83	906.33	881.17	903.5
05/16/2022	936.83	946.67	897.83	897.83
05/17/2022	901.33	902.83	889	891
05/18/2022	888.67	903.33	882.33	896.67
05/19/2022	877.5	889.33	869.67	886.33
05/20/2022	888.83	895	878.67	884
05/23/2022	890.33	898.33	886.5	892.17
05/24/2022	904.5	917.83	893.83	896.33
05/25/2022	898.67	932.17	894.17	926.83
05/26/2022	932.83	970.5	931.67	946.83
05/27/2022	946.83	955.17	937.17	941.17
05/30/2022	952.67	958.67	943.83	953.17
05/31/2022	946.33	951	929	939
06/01/2022	940.83	951.67	940	947.5
06/02/2022	950.67	953.33	943.83	946
06/03/2022	946.67	946.83	928.5	934.5
06/06/2022	928	942.83	925.33	941.83
06/07/2022	946.67	948	930.83	935.17
06/08/2022	951	981	948.33	966
06/09/2022	969	985.67	966.83	979.17
06/10/2022	975.83	985.5	972.17	977.33
06/13/2022	963.5	988.83	962.17	977.17
06/14/2022	960.5	961.83	940.33	951.67
06/15/2022	954.83	971.17	951.67	962.67
06/16/2022	976.17	987.33	968.17	971.83
06/17/2022	937.67	964.83	935.17	944.5
06/20/2022	946.83	961	940.67	957.17
06/21/2022	965.17	988.67	964.33	982.67
06/22/2022	994	1,000.67	983.33	985.33
06/23/2022	985.33	1,007.67	985.17	989.17
06/24/2022	997.33	997.33	968.17	976.5
06/27/2022	976.33	980.83	952	963.67
06/28/2022	976	996.33	974	994.33
06/29/2022	995	1,007.67	989.83	1,005.33
06/30/2022	985.33	989	972.33	972.5
07/01/2022	982.17	988.33	965.33	969.17
07/04/2022	982.67	989.83	970.67	976.5
07/05/2022	973.83	973.83	950.83	954
07/06/2022	946.67	958.83	925.5	935.67
07/07/2022	952.33	963.5	935.17	951.33
07/08/2022	954	959	942.33	949.33
07/11/2022	964.17	973.5	959	967.33
07/12/2022	964.5	969.33	945.33	950.17
07/13/2022	948	952.67	944.33	949.83
07/14/2022	944.83	951.17	942.33	950
07/15/2022	946.33	949.83	930.5	940.83
07/19/2022	952.17	956	942.5	944.83
07/20/2022	954.33	961	947.33	957.33
07/21/2022	948.5	958.67	943.67	958.67
07/22/2022	958	973.33	953.5	969.33
07/25/2022	969.5	982	965.33	968.33
07/26/2022	978.67	984.5	970.17	980.5
07/27/2022	983.33	988.33	982.17	983.5
07/28/2022	986	988.83	975.67	986.5
07/29/2022	986.5	990.17	981.33	988.83
08/01/2022	990	991.17	981.17	988.67
08/02/2022	979.5	981.33	966.17	975.33
08/03/2022	966.17	968.83	946.5	954.17
08/04/2022	956.17	966	952.17	962.17
08/05/2022	948	964	947.67	958.17
08/08/2022	946.83	949.17	930.67	940.83
08/09/2022	950	956.17	934.17	935.33
08/10/2022	943	943.5	931.33	938.33
08/12/2022	948.67	962.17	941.67	958.5
08/15/2022	957.67	962.67	949	961.67
08/16/2022	960.33	971.5	959.5	962.5
08/17/2022	965	976.17	963.33	970.5
08/18/2022	962	964.83	951	952.67
08/19/2022	957.67	961.33	950.67	957
08/22/2022	950	961.5	945	955
08/23/2022	954	954	943.5	948.5
08/24/2022	950	950.83	942.67	944.5
08/25/2022	944	949.17	939.33	943
08/26/2022	948.17	949.17	942	944.83
08/29/2022	933.33	936.5	928.17	932.83
08/30/2022	950	958.33	946	954.5
08/31/2022	941.5	951.17	935.33	941.17
09/01/2022	933.33	944.67	930.5	940.83
09/02/2022	944.83	949.67	940.5	945.83
09/05/2022	940.33	943.67	933.83	935.5
09/06/2022	939.67	944.83	933.67	938.5
09/07/2022	935.83	951	931	950.17
09/08/2022	946.17	952.67	934.5	941.33
09/09/2022	936.67	954.5	935	950
09/12/2022	956.5	971.67	952.17	971.67
09/13/2022	972.67	981.17	969.17	973.33
09/14/2022	958.5	971.17	956.17	965
09/15/2022	971.33	984.5	966.83	983.33
09/16/2022	975	993.83	973	993.67
09/20/2022	989.17	990.33	970	976.67
09/21/2022	973.17	974.67	963	965.83
09/22/2022	953.17	960.83	947.5	958.5
09/26/2022	952	956.67	932.67	932.67
09/27/2022	932	933.67	921.67	923.67
09/28/2022	909	910.5	893.17	897.17
09/29/2022	903.33	916.17	894.67	913.83
09/30/2022	901.83	920.67	901.33	918.17
10/03/2022	917.83	925.33	907.5	923.17
10/04/2022	939.83	964.17	936.5	964.17
10/05/2022	967.17	974	956.67	966.5
10/06/2022	968.17	988.17	968	985.67
10/07/2022	973.33	974.33	960.67	971.83
10/11/2022	970.33	974.83	949	952.67
10/12/2022	947.83	969.83	945.83	964.17
10/13/2022	956.17	959.17	946.67	949.67
10/14/2022	966.33	975.17	961	971.67
10/17/2022	964.5	969.17	952.5	960.83
10/18/2022	971.17	971.17	960	963.67
10/19/2022	958.83	972.33	958.33	971.33
10/20/2022	964.67	967.83	958	958.83
10/21/2022	954.33	956.83	943.83	944.17
10/24/2022	948.67	953	924.67	925
10/25/2022	933.17	935.67	920.83	928
10/26/2022	940.67	949.83	935.5	942.5
10/27/2022	944.67	948	932.67	944
10/28/2022	936.33	952.17	934	946.17
10/31/2022	946	950	938.67	949.83
11/01/2022	954.5	958.33	947	952.33
11/02/2022	952.17	956	943.83	948.5
11/04/2022	935.67	943.33	922.67	926.67
11/07/2022	926.67	932.67	922.17	931.67
11/08/2022	943.5	960.83	942.5	958.33
11/09/2022	953.33	953.33	930	934.17
11/10/2022	922.33	925.5	904.17	906.17
11/11/2022	936.67	938.17	893.67	894.33
11/14/2022	895	899.17	882	882.5
11/15/2022	879	887.83	874	879.5
11/16/2022	888	894.67	876.17	882.5
11/17/2022	882.67	907.17	882.67	903.17
11/18/2022	903.17	904.33	884	889.67
11/21/2022	888.67	893	885.83	890.33
11/22/2022	897.33	913.5	896.5	911.67
11/24/2022	911.67	921.67	907.67	921.33
11/25/2022	922.67	928.33	918	926.83
11/28/2022	923	926.67	906.17	910
11/29/2022	909.83	927.33	904.83	925
11/30/2022	918.5	926	910.17	925.5
12/01/2022	920	921.67	897.33	899.33
12/02/2022	889.17	889.17	869.67	870.83
12/05/2022	868.67	870.83	854.5	861.5
12/06/2022	865.33	872.33	862.83	869.17
12/07/2022	866.83	876.67	863	873.17
12/08/2022	874.83	876.33	861.33	870.67
12/09/2022	860.33	877.67	860.33	875.67
12/12/2022	866.67	876.5	865	871
12/13/2022	876.33	880.83	869.67	872.67
12/14/2022	875	881.17	871.5	877
12/15/2022	875	881.17	874	877.67
12/16/2022	876.83	885.33	873.17	882.83
12/19/2022	870.33	873.33	861.33	863.83
12/20/2022	874.33	875.83	806.33	813.83
12/21/2022	807.33	809.33	780.33	782.67
12/22/2022	788	819	784.33	816.33
12/23/2022	808.33	815.17	796.17	796.67
12/26/2022	804.17	805.83	789.83	794.67
12/27/2022	801.33	804	795.83	801.5
12/28/2022	794.17	794.67	782.83	789.33
12/29/2022	790.33	811	789	805.83
12/30/2022	801.67	812.5	801.5	805.67

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High