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

2023 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 966.5223

CLOSE 967.2744

Low

LOW 741.33

High

HIGH 1,217

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	803.67	805.33	786.67	791.33
01/05/2023	787.33	790	781.5	785.5
01/06/2023	766.33	785	760.67	780.67
01/10/2023	782.5	790.67	781	784.67
01/11/2023	790.17	793.17	782.33	787.33
01/12/2023	789.33	790.33	763.5	767.33
01/13/2023	763.33	767.5	747.67	749.67
01/16/2023	746.33	752.33	741.33	749.17
01/17/2023	752.33	766	750.67	760.5
01/18/2023	767.5	794.83	760.17	783.83
01/19/2023	768.33	784.5	767.33	777.33
01/20/2023	786.33	791.17	782.83	790.67
01/23/2023	795	797.5	786.83	789
01/24/2023	793	801.83	789	800.67
01/25/2023	800	807.17	796.33	802.33
01/26/2023	806.17	817.33	802.83	815
01/27/2023	819	819.83	808	810.67
01/30/2023	809.17	812.83	805.83	809.83
01/31/2023	814.33	820	810	810.33
02/01/2023	817.5	820.67	801.17	807.67
02/02/2023	806	806.83	797	800.67
02/03/2023	797.83	798.83	790.5	792.5
02/06/2023	806.67	827	806	819.17
02/07/2023	821.17	828.17	808.67	813.17
02/08/2023	815.83	818.83	807.5	811.17
02/09/2023	809.83	823.83	807.83	817.83
02/10/2023	817.83	818.67	800.67	808
02/13/2023	823.67	830.67	811	819
02/14/2023	818	823.33	814.67	821.17
02/15/2023	828.33	828.33	807.5	810.5
02/16/2023	810.67	815.67	806.83	815.33
02/17/2023	810.17	819	808.33	819
02/20/2023	821.67	830	818.5	828.5
02/21/2023	824.17	829.67	820.33	828.5
02/22/2023	827.67	828.83	819.83	824.67
02/24/2023	830.33	849.17	824.83	845.5
02/27/2023	843	853.5	840.33	851.33
02/28/2023	851.33	867.33	851.33	865
03/01/2023	861.67	864.33	841.67	851
03/02/2023	851.33	852.67	840.17	847.5
03/03/2023	847.5	853.17	846.5	848.33
03/06/2023	851.67	854.83	846	851
03/07/2023	849.67	851.67	841.5	846.83
03/08/2023	847.33	864.17	845.83	861.67
03/09/2023	866.67	881.33	866.33	879.5
03/10/2023	872.5	877.67	863.5	871
03/13/2023	860.33	861.83	841.5	849.83
03/14/2023	835	840	817	834.83
03/15/2023	842.67	843	825.83	831.33
03/16/2023	818.67	829.67	811.33	824.83
03/17/2023	828.67	836	827.67	829.83
03/20/2023	825.33	827.67	801.5	801.5
03/22/2023	817	817	792.83	798.67
03/23/2023	790	802.17	786.83	800.5
03/24/2023	792.83	794.67	783.33	789
03/27/2023	799.5	809.83	795.5	802
03/28/2023	815.33	818	795.17	801.83
03/29/2023	804.17	815.83	801	815.67
03/30/2023	809.5	817.5	805.5	816.67
03/31/2023	828.67	835.67	826.67	828
04/03/2023	833.33	835.5	820.67	835.5
04/04/2023	839	840.83	831.67	835.67
04/05/2023	826.5	827	808.83	811
04/06/2023	809	815.83	806.33	809.5
04/07/2023	807.67	809.83	804.17	805.33
04/10/2023	811	816.33	807	810
04/11/2023	816	827.33	815	825
04/12/2023	828.83	833.67	822	824.83
04/13/2023	824.33	828	815.5	827
04/14/2023	833.17	834.33	826.17	832.83
04/17/2023	831.33	835	827.17	835
04/18/2023	839.67	844.17	834.33	838.33
04/19/2023	839.33	840.5	835	839.83
04/20/2023	839.33	842.5	836.67	841.5
04/21/2023	839.33	843.17	838.17	840.5
04/24/2023	840.33	850.83	838.67	848.33
04/25/2023	852.67	856.83	850.5	855.83
04/26/2023	848.67	865.5	843.67	863.67
04/27/2023	856.67	865.5	854.17	863.83
04/28/2023	877.33	897	861.83	897
05/01/2023	892.33	896	885.67	892.83
05/02/2023	895.33	896.33	876.67	878.17
05/08/2023	882.83	886.67	875.33	883.17
05/09/2023	889	895.5	884.67	890.83
05/10/2023	891.67	894	882	889
05/11/2023	883.33	889.5	870.67	874.67
05/12/2023	869.83	896.5	866	894.67
05/15/2023	896.67	900.67	888	889.83
05/16/2023	890.67	893	880.5	889.33
05/17/2023	889.5	895.33	886	890
05/18/2023	895.17	899.17	883	892.5
05/19/2023	895.67	906.5	890.83	902
05/22/2023	903.17	911.5	901.17	911.5
05/23/2023	916.67	918.67	899.33	905.83
05/24/2023	911	918.83	906	906.33
05/25/2023	902.5	910	898.17	900.33
05/26/2023	895.67	901.17	885.17	886
05/29/2023	897.17	907.5	895.17	902.5
05/30/2023	902.33	904.5	889.67	902.67
05/31/2023	895	898.67	885.5	887.5
06/01/2023	888.83	895.83	885.67	890.83
06/02/2023	897.17	914.67	895.83	914.67
06/05/2023	933.33	940.5	929.5	939.17
06/06/2023	934.33	961.67	931.83	961.17
06/07/2023	966.67	967.83	932.33	936
06/08/2023	934.33	938.67	912.5	919.5
06/09/2023	928	944.83	921.83	943.33
06/12/2023	941.83	949.33	931.67	936
06/13/2023	946.33	950.5	939	942.83
06/14/2023	953.33	967.67	953	960
06/15/2023	966	969.67	958.17	959.67
06/16/2023	950	955.33	939.5	955.33
06/19/2023	960	960.17	942	947.33
06/20/2023	947.33	948.83	939.5	946.17
06/21/2023	935	966.83	932.83	966.33
06/22/2023	970.33	974	964.33	969.17
06/23/2023	977.33	981.17	953	958.83
06/26/2023	966.33	969.17	951.67	967.17
06/27/2023	968.33	969.33	939.17	952.83
06/28/2023	949.17	961.5	949.17	958.33
06/29/2023	958.67	967	950.5	953.67
06/30/2023	949.67	956	941.83	953.5
07/03/2023	958	971	955	968
07/04/2023	967.67	970.5	955.33	960.33
07/05/2023	952.33	972.17	948.5	971
07/06/2023	965.83	971.33	962.33	969.83
07/07/2023	960	961.5	942.5	942.5
07/10/2023	936.33	940.83	922.67	929.67
07/11/2023	934.17	944.33	929.33	936.33
07/12/2023	942.5	943.17	926.83	935.67
07/13/2023	927	930	920.33	924.83
07/14/2023	930.67	940.33	919.33	925.67
07/18/2023	923.5	935.17	916.83	918.83
07/19/2023	925.17	938.33	921.33	938.33
07/20/2023	940.67	945	935.33	944.17
07/21/2023	943.33	945	930.17	940.17
07/24/2023	949	964.83	946.5	949.67
07/25/2023	940.83	953.67	936.83	952.17
07/26/2023	947.67	960.83	943.5	958.83
07/27/2023	968.33	981	967	979
07/28/2023	949.67	966.67	934	963.33
07/31/2023	971.67	978.33	967.83	972.83
08/01/2023	978.5	978.67	967.5	975.33
08/02/2023	958.67	960.5	941.33	943.33
08/03/2023	933.33	944.5	929.5	941.5
08/04/2023	939	948.83	933	945.67
08/07/2023	952.5	978.33	951.17	976.83
08/08/2023	981.67	1,004.67	979.17	1,003.33
08/09/2023	1,005	1,009.33	993.5	1,000.67
08/10/2023	993.33	1,019.33	992	1,016.33
08/14/2023	1,019.33	1,031.33	1,001.33	1,003
08/15/2023	1,004	1,015.33	998.17	1,009
08/16/2023	1,000	1,005.33	990.83	1,001.33
08/17/2023	1,011.33	1,016.33	1,002.33	1,012.67
08/18/2023	1,000	1,008	990.17	994.17
08/21/2023	1,004.67	1,008.33	993	1,002.67
08/22/2023	1,001.67	1,015	997.33	1,014
08/23/2023	1,015.33	1,031.33	1,013.67	1,022
08/24/2023	1,015	1,029.67	1,012	1,024.67
08/25/2023	1,021	1,026.67	1,014.67	1,023.67
08/28/2023	1,029.33	1,043.33	1,027	1,043.33
08/29/2023	1,053.33	1,067.67	1,053	1,064
08/30/2023	1,058	1,072.33	1,050	1,054
08/31/2023	1,062.33	1,068	1,059	1,064
09/01/2023	1,065.67	1,087	1,061.33	1,083
09/04/2023	1,087	1,113.33	1,083.33	1,112.67
09/05/2023	1,119.67	1,135	1,116	1,134
09/06/2023	1,135	1,138	1,128.67	1,136.67
09/07/2023	1,143.33	1,169.67	1,142.33	1,155.67
09/08/2023	1,149.67	1,159	1,141	1,147.33
09/11/2023	1,134	1,138.33	1,087	1,098.33
09/12/2023	1,110	1,117.33	1,085.67	1,115.67
09/13/2023	1,109.33	1,115	1,100	1,108.67
09/14/2023	1,116.33	1,147.33	1,114.67	1,141
09/15/2023	1,136	1,166.33	1,134.67	1,147.67
09/19/2023	1,145.67	1,157.33	1,136.67	1,150
09/20/2023	1,159.67	1,160	1,135	1,137.33
09/21/2023	1,132	1,140.67	1,123	1,127.67
09/22/2023	1,114	1,150.33	1,111	1,129.33
09/25/2023	1,128.33	1,136.67	1,121.67	1,125
09/26/2023	1,132	1,133	1,110.33	1,118
09/27/2023	1,110.33	1,128.67	1,101.33	1,127
09/28/2023	1,114.67	1,119.67	1,094.33	1,108
09/29/2023	1,101	1,110.67	1,094.33	1,098
10/02/2023	1,097	1,119	1,091	1,092.67
10/03/2023	1,090.67	1,092.67	1,067.33	1,079
10/04/2023	1,060	1,074	1,034	1,038
10/05/2023	1,043.67	1,084.33	1,038	1,082
10/06/2023	1,088	1,114	1,088	1,095.33
10/10/2023	1,105.33	1,129	1,105.33	1,117
10/11/2023	1,131.33	1,132.33	1,110.33	1,119
10/12/2023	1,135.67	1,147.33	1,131.67	1,144
10/13/2023	1,124	1,130.67	1,107	1,112.33
10/16/2023	1,100.33	1,103.67	1,083.67	1,085.67
10/17/2023	1,100	1,116	1,095.67	1,098.67
10/18/2023	1,103.33	1,116	1,090.33	1,096
10/19/2023	1,076.67	1,105.33	1,076	1,094
10/20/2023	1,088.67	1,109	1,083	1,096.67
10/23/2023	1,090	1,104.33	1,087.67	1,094
10/24/2023	1,096.67	1,106.67	1,063.67	1,083.67
10/25/2023	1,094	1,111	1,090.33	1,100.33
10/26/2023	1,077	1,087.67	1,051	1,065.67
10/27/2023	1,062	1,081.67	1,056.33	1,078.33
10/30/2023	1,072.67	1,082.67	1,058.67	1,065
10/31/2023	1,064.67	1,093.67	1,052.67	1,082.33
11/01/2023	1,105.67	1,117.67	1,100.67	1,115
11/02/2023	1,133.33	1,144.67	1,111	1,117.33
11/06/2023	1,140	1,161.67	1,132.33	1,153
11/07/2023	1,148.33	1,151.67	1,123	1,127.67
11/08/2023	1,142.67	1,142.67	1,102	1,105.33
11/09/2023	1,138.33	1,140.33	1,096.33	1,126.67
11/10/2023	1,114	1,125.33	1,110.33	1,121.33
11/13/2023	1,126.33	1,132.33	1,104.33	1,107.67
11/14/2023	1,107.67	1,125	1,102.33	1,117
11/15/2023	1,134	1,164.33	1,132.67	1,156.33
11/16/2023	1,160	1,171.67	1,148.67	1,159.33
11/17/2023	1,153.33	1,169	1,151.33	1,161
11/20/2023	1,165	1,176	1,152	1,153
11/21/2023	1,150.33	1,153.33	1,134	1,145.67
11/22/2023	1,137.33	1,149.33	1,132	1,143.67
11/24/2023	1,156.33	1,164.67	1,149.33	1,158.67
11/27/2023	1,166.67	1,183	1,150.33	1,150.67
11/28/2023	1,159	1,166.33	1,143	1,156
11/29/2023	1,154	1,168	1,148	1,152.67
11/30/2023	1,153	1,160	1,140	1,157.33
12/01/2023	1,166.33	1,172	1,159	1,165
12/04/2023	1,168.67	1,193	1,164	1,173.33
12/05/2023	1,173.33	1,186.33	1,164.33	1,170.67
12/06/2023	1,177.67	1,217	1,173	1,204.67
12/07/2023	1,201.33	1,208.67	1,186.67	1,192
12/08/2023	1,169.33	1,176.67	1,153.67	1,165.67
12/11/2023	1,170	1,190.67	1,167.67	1,171.67
12/12/2023	1,186	1,190.33	1,168.33	1,168.67
12/13/2023	1,184.67	1,185	1,168	1,171
12/14/2023	1,166.67	1,171	1,140.67	1,148.33
12/15/2023	1,138.67	1,166.67	1,138	1,166.67
12/18/2023	1,147	1,147	1,120	1,139.33
12/19/2023	1,139	1,173.67	1,112	1,160.67
12/20/2023	1,161	1,174	1,156.67	1,163.67
12/21/2023	1,149	1,152.67	1,140	1,145.33
12/22/2023	1,145	1,146	1,124	1,128
12/25/2023	1,144	1,144.33	1,129.33	1,138
12/26/2023	1,136.67	1,146	1,133.33	1,139
12/27/2023	1,149	1,160.33	1,142	1,154
12/28/2023	1,145.67	1,152.33	1,138.33	1,140.67
12/29/2023	1,134	1,157.33	1,134	1,152.67

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High