Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsui Fudosan Co., Ltd. logo
8801.T
Mitsui Fudosan Co., Ltd.
06:30:00
1509.5 ¥
0.0000 (%0.00)
Previous Close: 1508.5
Day Low₺1475
Day High₺1510.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,411.1775
CLOSE 1,410.8191

Low

LOW 1,132.67

High

HIGH 1,709.5
DATEOPENHIGHLOWCLOSE
01/04/20241,150.331,1521,132.671,146.33
01/05/20241,153.331,204.331,150.331,183.67
01/09/20241,187.671,212.671,1871,192
01/10/20241,189.331,216.331,1881,214.67
01/11/20241,2321,261.671,231.671,250
01/12/20241,2601,262.331,2341,237.67
01/15/20241,237.671,2591,2331,250.67
01/16/20241,248.671,250.331,223.331,223.33
01/17/20241,234.331,2551,225.331,225.33
01/18/20241,2251,233.671,211.331,211.67
01/19/20241,242.331,243.331,223.671,236.33
01/22/20241,2591,290.671,2581,281.33
01/23/20241,279.331,294.331,2641,277
01/24/20241,241.331,2601,2221,223.67
01/25/20241,223.331,231.331,1991,221.67
01/26/20241,2251,2291,211.331,214
01/29/20241,215.671,2371,215.671,236
01/30/20241,2421,243.331,219.331,221
01/31/20241,2051,242.671,203.331,242.67
02/01/20241,232.671,233.671,207.331,222.33
02/02/20241,2341,2401,2201,222
02/05/20241,232.671,366.671,2121,302.33
02/06/20241,280.331,298.331,268.331,283.33
02/07/20241,316.331,3401,307.331,332.33
02/08/20241,3351,3401,311.331,329.67
02/09/20241,3401,3591,3301,341.67
02/13/20241,366.671,367.331,3071,323.67
02/14/20241,300.331,306.671,275.331,284
02/15/20241,3041,319.671,298.331,307.67
02/16/20241,3381,3611,326.671,353
02/19/20241,350.671,362.671,341.671,358
02/20/20241,371.671,378.671,356.671,357.33
02/21/20241,361.331,372.671,343.671,350.33
02/22/20241,3501,379.331,3371,376.33
02/26/20241,3941,403.331,3731,380
02/27/20241,3771,382.671,357.671,367.67
02/28/20241,3671,373.331,3271,338.33
02/29/20241,357.331,3651,338.331,353.67
03/01/20241,347.671,383.331,346.671,381.33
03/04/20241,433.331,439.331,410.671,411.33
03/05/20241,413.331,419.331,4011,406.67
03/06/20241,4121,429.671,406.331,425
03/07/20241,433.331,449.671,400.671,402.67
03/08/20241,4371,460.331,417.671,445.33
03/11/20241,432.671,434.671,378.671,393.67
03/12/20241,370.671,3771,353.671,376.67
03/13/20241,393.331,404.331,368.331,374
03/14/20241,386.671,401.671,3741,401.33
03/15/20241,396.671,438.671,3921,438.67
03/18/20241,4451,506.671,444.671,506.67
03/19/20241,5001,587.671,497.671,587.67
03/21/20241,609.671,623.671,571.331,614.67
03/22/20241,616.671,660.671,6071,644.67
03/25/20241,626.331,6291,5801,589.67
03/26/20241,5701,599.331,566.671,594
03/27/20241,614.331,648.671,611.671,628
03/28/20241,6501,7051,610.51,623.5
03/29/20241,636.51,709.51,6301,647.5
04/01/20241,656.51,664.51,561.51,593.5
04/02/20241,615.51,629.51,594.51,618.5
04/03/20241,5921,6061,5621,590
04/04/20241,6081,6241,5851,589.5
04/05/20241,5701,596.51,5431,590
04/08/20241,6091,6271,597.51,621
04/09/20241,637.51,6521,6261,638
04/10/20241,6401,6531,6161,618.5
04/11/20241,5801,583.51,546.51,553.5
04/12/20241,593.51,6871,5711,675
04/15/20241,652.51,709.51,6471,677
04/16/20241,662.51,674.51,6091,621.5
04/17/20241,661.51,6831,605.51,621.5
04/18/20241,5921,6271,567.51,614
04/19/20241,5891,607.51,551.51,570.5
04/22/20241,597.51,6161,558.51,585
04/23/20241,600.51,6241,568.51,577
04/24/20241,5781,5991,5661,570.5
04/25/20241,5551,5731,508.51,514.5
04/26/20241,5181,5771,5171,569.5
04/30/20241,6201,6301,591.51,613
05/01/20241,5681,5991,5631,588
05/02/20241,597.51,631.51,5911,618.5
05/07/20241,6351,6351,598.51,610
05/08/20241,610.51,619.51,5721,575
05/09/20241,588.51,5921,5381,547.5
05/10/20241,5751,5971,560.51,577.5
05/13/20241,4831,5051,453.51,492.5
05/14/20241,4681,486.51,4391,474
05/15/20241,4611,4741,442.51,443.5
05/16/20241,4311,449.51,4271,442
05/17/20241,4311,4571,417.51,455
05/20/20241,4621,510.51,4581,490
05/21/20241,488.51,494.51,465.51,469
05/22/20241,4661,4681,4151,416
05/23/20241,4261,4261,391.51,417
05/24/20241,3891,413.51,384.51,402.5
05/27/20241,4171,419.51,398.51,418
05/28/20241,419.51,4271,3941,401.5
05/29/20241,3951,409.51,3781,391.5
05/30/20241,3701,388.51,351.51,386.5
05/31/20241,4301,4581,4141,440.5
06/03/20241,4781,491.51,454.51,467.5
06/04/20241,462.51,500.51,460.51,492
06/05/20241,483.51,5351,481.51,520.5
06/06/20241,5271,5271,4991,499.5
06/07/20241,5131,5131,488.51,505.5
06/10/20241,5171,537.51,5151,515
06/11/20241,520.51,5351,5111,512.5
06/12/20241,4791,5101,472.51,474.5
06/13/20241,486.51,4911,460.51,462
06/14/20241,447.51,5061,442.51,476.5
06/17/20241,4501,4551,4031,416
06/18/20241,434.51,434.51,402.51,408.5
06/19/20241,418.51,448.51,413.51,445.5
06/20/20241,4371,439.51,4061,425
06/21/20241,4221,4301,4091,415
06/24/20241,4111,4301,393.51,429
06/25/20241,4511,471.51,4441,463.5
06/26/20241,456.51,474.51,4481,470
06/27/20241,464.51,4741,442.51,453.5
06/28/20241,4741,478.51,4541,468.5
07/01/20241,494.51,5091,463.51,474
07/02/20241,4851,4891,458.51,482
07/03/20241,487.51,4891,4521,488.5
07/04/20241,5001,5241,4901,508.5
07/05/20241,5161,5291,4991,519.5
07/08/20241,523.51,5241,4961,500.5
07/09/20241,5011,5051,476.51,490
07/10/20241,4851,4951,471.51,491
07/11/20241,5161,5161,4871,493
07/12/20241,4771,5421,469.51,537
07/16/20241,547.51,553.51,516.51,531
07/17/20241,5401,5851,5341,584
07/18/20241,5601,592.51,5601,566.5
07/19/20241,5601,565.51,525.51,539
07/22/20241,5361,538.51,514.51,518
07/23/20241,5301,560.51,521.51,547.5
07/24/20241,540.51,5421,5101,518
07/25/20241,4961,5021,4671,483
07/26/20241,476.51,500.51,4541,476.5
07/29/20241,506.51,5521,4951,549
07/30/20241,5541,5881,5451,578
07/31/20241,521.51,5851,5201,573.5
08/01/20241,4881,499.51,4251,446.5
08/02/20241,3901,414.51,3671,371
08/05/20241,2811,375.51,2401,247.5
08/06/20241,427.51,4721,371.51,456.5
08/07/20241,426.51,5401,4071,469.5
08/08/20241,446.51,491.51,4281,438.5
08/09/20241,456.51,459.51,397.51,435
08/13/20241,4631,5051,4541,497
08/14/20241,496.51,514.51,470.51,498.5
08/15/20241,4981,508.51,470.51,470.5
08/16/20241,4891,5151,485.51,510.5
08/19/20241,502.51,529.51,486.51,492.5
08/20/20241,5121,517.51,4841,499.5
08/21/20241,478.51,5101,474.51,501.5
08/22/20241,4901,5061,4801,504
08/23/20241,5171,5231,4951,506
08/26/20241,517.51,553.51,5131,547.5
08/27/20241,5231,554.51,520.51,551
08/28/20241,541.51,554.51,5331,547
08/29/20241,5501,5651,5351,544.5
08/30/20241,5301,580.51,5191,568
09/02/20241,5871,588.51,542.51,549.5
09/03/20241,5541,569.51,551.51,563.5
09/04/20241,490.51,5091,476.51,482.5
09/05/20241,4621,4911,4361,467.5
09/06/20241,4591,468.51,438.51,442.5
09/09/20241,4001,4501,3981,440
09/10/20241,4151,450.51,4151,421.5
09/11/20241,404.51,4151,353.51,365.5
09/12/20241,405.51,410.51,3791,392.5
09/13/20241,392.51,413.51,3801,396.5
09/17/20241,3961,404.51,347.51,373
09/18/20241,3711,377.51,338.51,352
09/19/20241,3821,403.51,3751,382
09/20/20241,4051,408.51,3661,371.5
09/24/20241,393.51,4111,3811,381
09/25/20241,367.51,3851,355.51,376
09/26/20241,3961,420.51,3891,416.5
09/27/20241,4281,4711,403.51,465.5
09/30/20241,3501,3751,327.51,338
10/01/20241,3591,3811,352.51,368
10/02/20241,3541,371.51,3471,357.5
10/03/20241,417.51,4211,3931,398
10/04/20241,397.51,401.51,385.51,386
10/07/20241,4061,413.51,392.51,405
10/08/20241,3951,406.51,3731,377.5
10/09/20241,3891,390.51,3741,374
10/10/20241,3821,3991,3801,386
10/11/20241,378.51,386.51,353.51,356
10/15/20241,3721,3721,348.51,351
10/16/20241,3291,367.51,3241,347
10/17/20241,3561,3791,3501,364.5
10/18/20241,368.51,3911,365.51,365.5
10/21/20241,374.51,3751,3521,354
10/22/20241,3501,357.51,3311,338
10/23/20241,3351,3561,333.51,334.5
10/24/20241,311.51,330.51,307.51,319
10/25/20241,307.51,318.51,305.51,308.5
10/28/20241,303.51,334.51,302.51,322
10/29/20241,3221,3391,3151,327
10/30/20241,327.51,343.51,324.51,329
10/31/20241,3151,335.51,3151,326
11/01/20241,3191,330.51,310.51,315
11/05/20241,3451,3471,3221,332
11/06/20241,335.51,3811,3351,353.5
11/07/20241,361.51,379.51,352.51,374
11/08/20241,401.51,412.51,355.51,363
11/11/20241,343.51,3541,3001,317.5
11/12/20241,3211,3261,298.51,298.5
11/13/20241,2981,3151,276.51,293
11/14/20241,289.51,3141,282.51,296
11/15/20241,3011,320.51,2921,294
11/18/20241,2791,286.51,266.51,269
11/19/20241,2881,2971,2671,272
11/20/20241,264.51,2751,254.51,258.5
11/21/20241,2611,2661,2401,245.5
11/22/20241,2481,2621,237.51,257
11/25/20241,2701,2751,256.51,260
11/26/20241,2381,261.51,2381,259
11/27/20241,2491,2601,2381,250
11/28/20241,2461,2631,2411,256.5
11/29/20241,2661,269.51,2521,254
12/02/20241,240.51,2681,2381,266
12/03/20241,2651,282.51,2591,278
12/04/20241,2781,2781,2511,260.5
12/05/20241,2651,276.51,256.51,257
12/06/20241,2501,260.51,2341,238
12/09/20241,2451,2471,2301,234.5
12/10/20241,2511,2531,2201,220
12/11/20241,221.51,2271,2141,222
12/12/20241,228.51,2401,2241,230.5
12/13/20241,2351,2551,231.51,241
12/16/20241,2411,2571,240.51,243.5
12/17/20241,2481,256.51,2301,236
12/18/20241,234.51,243.51,232.51,239.5
12/19/20241,2001,220.51,199.51,205.5
12/20/20241,2401,259.51,2371,237.5
12/23/20241,247.51,253.51,2381,249
12/24/20241,2401,253.51,236.51,245
12/25/20241,2461,2501,2331,250
12/26/20241,243.51,2581,243.51,255.5
12/27/20241,2601,2721,2561,269
12/30/20241,286.51,2911,2661,270