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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,481.9527
CLOSE 1,482.749

Low

LOW 1,222.5

High

HIGH 1,872.5
DATEOPENHIGHLOWCLOSE
01/06/20251,2761,2841,251.51,261.5
01/07/20251,2561,2761,2421,268.5
01/08/20251,259.51,2631,2371,239.5
01/09/20251,2401,2451,2291,239.5
01/10/20251,237.51,2491,2341,240
01/14/20251,243.51,2501,222.51,231
01/15/20251,2601,262.51,2361,249
01/16/20251,2601,270.51,250.51,256
01/17/20251,2501,2761,2311,272
01/20/20251,2881,301.51,2821,292.5
01/21/20251,290.51,294.51,275.51,283
01/22/20251,2901,2981,284.51,290.5
01/23/20251,286.51,3161,277.51,313.5
01/24/20251,3201,3721,3121,326
01/27/20251,354.51,3881,3441,387.5
01/28/20251,3991,443.51,3961,419.5
01/29/20251,4201,446.51,4031,440
01/30/20251,417.51,4261,408.51,420.5
01/31/20251,4221,424.51,3971,409.5
02/03/20251,3711,4031,369.51,398
02/04/20251,413.51,4301,3951,400
02/05/20251,402.51,408.51,3791,385
02/06/20251,387.51,4031,3831,396
02/07/20251,390.51,431.51,351.51,360
02/10/20251,3721,379.51,330.51,331
02/12/20251,3351,3471,3131,327.5
02/13/20251,3381,345.51,3211,336.5
02/14/20251,3321,3461,312.51,319
02/17/20251,3201,3291,3081,316.5
02/18/20251,3141,3271,3111,322
02/19/20251,3221,3251,285.51,295
02/20/20251,290.51,291.51,255.51,267.5
02/21/20251,2561,2801,2471,258.5
02/25/20251,2471,2761,2441,270.5
02/26/20251,273.51,311.51,273.51,311.5
02/27/20251,3121,3211,292.51,301.5
02/28/20251,303.51,3101,2881,300
03/03/20251,3451,355.51,3201,327
03/04/20251,3251,3411,3121,325
03/05/20251,322.51,341.51,3111,336
03/06/20251,3301,3391,321.51,330
03/07/20251,2801,297.51,277.51,294.5
03/10/20251,2961,3001,2841,296.5
03/11/20251,2801,282.51,243.51,265
03/12/20251,2471,2631,2421,249.5
03/13/20251,2551,2661,2461,251.5
03/14/20251,238.51,254.51,238.51,254.5
03/17/20251,2701,3091,2671,295
03/18/20251,310.51,3511,3101,339
03/19/20251,3361,3641,333.51,342
03/21/20251,331.51,3611,3281,346.5
03/24/20251,3501,4071,3441,393
03/25/20251,3931,4181,389.51,411
03/26/20251,407.51,4231,387.51,415.5
03/27/20251,4231,436.51,408.51,419.5
03/28/20251,3851,392.51,365.51,374
03/31/20251,3281,348.51,3101,330.5
04/01/20251,360.51,3751,3481,349
04/02/20251,3511,352.51,3271,337.5
04/03/20251,277.51,335.51,2771,335.5
04/04/20251,334.51,4181,331.51,371.5
04/07/20251,311.51,3291,270.51,278.5
04/08/20251,289.51,3531,280.51,335
04/09/20251,2901,322.51,285.51,305
04/10/20251,3751,4171,3491,404.5
04/11/20251,3281,3961,3281,387
04/14/20251,3941,402.51,380.51,384
04/15/20251,405.51,4071,3701,374.5
04/16/20251,389.51,3951,371.51,387.5
04/17/20251,3841,4251,3771,420.5
04/18/20251,4261,4261,4061,413.5
04/21/20251,4151,4251,399.51,423
04/22/20251,4301,446.51,4201,438.5
04/23/20251,468.51,4701,4401,458
04/24/20251,4501,4511,405.51,412
04/25/20251,421.51,4341,4051,411.5
04/28/20251,417.51,4301,411.51,422.5
04/30/20251,427.51,427.51,382.51,409
05/01/20251,418.51,4611,4041,455.5
05/02/20251,455.51,4741,444.51,456
05/07/20251,4861,494.51,4701,484.5
05/08/20251,5091,5101,4721,480
05/09/20251,4801,4881,419.51,456.5
05/12/20251,4801,4831,442.51,455
05/13/20251,4501,456.51,4051,414
05/14/20251,3841,3881,3531,388
05/15/20251,3771,402.51,3541,398.5
05/16/20251,4071,4081,3641,382.5
05/19/20251,3761,3981,369.51,391.5
05/20/20251,390.51,391.51,3661,370.5
05/21/20251,3701,3761,3581,366.5
05/22/20251,351.51,3611,3451,358.5
05/23/20251,3621,378.51,3561,364.5
05/26/20251,3811,383.51,360.51,372
05/27/20251,3761,394.51,3721,391
05/28/20251,4021,4021,378.51,379
05/29/20251,3801,3821,365.51,378.5
05/30/20251,3681,3901,3601,390
06/02/20251,389.51,402.51,367.51,385.5
06/03/20251,385.51,385.51,3651,379
06/04/20251,3701,3841,3631,365
06/05/20251,3571,360.51,341.51,350.5
06/06/20251,3501,366.51,3481,366.5
06/09/20251,3641,369.51,3591,361
06/10/20251,3591,366.51,3521,366.5
06/11/20251,370.51,3761,3411,347
06/12/20251,347.51,3561,3341,352.5
06/13/20251,3461,353.51,3361,340.5
06/16/20251,347.51,350.51,3351,339.5
06/17/20251,3271,3651,3261,362.5
06/18/20251,3581,3871,3571,383.5
06/19/20251,383.51,410.51,3731,391
06/20/20251,3781,3921,369.51,389
06/23/20251,396.51,4131,3931,397
06/24/20251,412.51,412.51,3841,384
06/25/20251,3791,3931,3661,374
06/26/20251,3571,3831,3551,380
06/27/20251,3881,4041,3821,386
06/30/20251,4111,4181,3871,395
07/01/20251,4051,407.51,381.51,399
07/02/20251,413.51,421.51,402.51,421.5
07/03/20251,4061,417.51,397.51,408
07/04/20251,3991,4071,374.51,378
07/07/20251,3791,3901,3751,377.5
07/08/20251,3651,3741,3581,367
07/09/20251,3671,3781,363.51,377
07/10/20251,3891,3891,364.51,376
07/11/20251,3841,385.51,3701,375
07/14/20251,3721,3861,363.51,382.5
07/15/20251,3801,3831,3591,362.5
07/16/20251,3551,3571,3331,343
07/17/20251,348.51,358.51,3401,358.5
07/18/20251,3481,3541,318.51,330.5
07/22/20251,3371,3421,309.51,311
07/23/20251,3261,347.51,3211,337.5
07/24/20251,357.51,3601,3341,336
07/25/20251,3411,346.51,329.51,336
07/28/20251,3411,3511,3371,341.5
07/29/20251,335.51,337.51,3261,330
07/30/20251,3331,3511,331.51,351
07/31/20251,3511,361.51,3421,358.5
08/01/20251,374.51,4031,371.51,394
08/04/20251,3881,408.51,377.51,408.5
08/05/20251,4021,4101,3901,410
08/06/20251,4701,4971,449.51,492.5
08/07/20251,518.51,534.51,488.51,499
08/08/20251,508.51,5631,505.51,559
08/12/20251,5601,5991,5521,567
08/13/20251,5681,581.51,5531,561
08/14/20251,5611,561.51,546.51,551.5
08/15/20251,5681,581.51,560.51,577.5
08/18/20251,568.51,5951,5671,585
08/19/20251,589.51,6271,5851,621.5
08/20/20251,6321,655.51,6221,630.5
08/21/20251,6201,630.51,613.51,623.5
08/22/20251,6291,6321,6061,613.5
08/25/20251,6331,6351,5941,611.5
08/26/20251,5961,602.51,5861,588
08/27/20251,5841,610.51,583.51,604
08/28/20251,6051,6171,597.51,610
08/29/20251,5911,595.51,5701,570
09/01/20251,5691,585.51,557.51,569.5
09/02/20251,5731,5891,5611,582
09/03/20251,5701,5851,563.51,573.5
09/04/20251,5811,587.51,566.51,585.5
09/05/20251,6001,611.51,5781,593
09/08/20251,6081,6601,6051,634
09/09/20251,6341,6551,6221,634
09/10/20251,622.51,644.51,6131,639.5
09/11/20251,6381,6391,611.51,634
09/12/20251,642.51,653.51,6351,636
09/16/20251,6141,6371,601.51,607.5
09/17/20251,6111,6131,593.51,595
09/18/20251,5831,6161,582.51,604.5
09/19/20251,6201,6411,6031,609
09/22/20251,617.51,6181,588.51,588.5
09/24/20251,576.51,602.51,5711,600
09/25/20251,625.51,634.51,603.51,608
09/26/20251,6201,6481,6111,641.5
09/29/20251,623.51,628.51,5981,612.5
09/30/20251,6151,6161,592.51,613
10/01/20251,585.51,5941,559.51,575
10/02/20251,5611,569.51,544.51,545
10/03/20251,5421,5521,5291,548.5
10/06/20251,633.51,6731,6231,663.5
10/07/20251,6801,7171,6781,682.5
10/08/20251,7001,7241,6811,681
10/09/20251,6801,6921,6511,662
10/10/20251,6511,6551,610.51,614.5
10/14/20251,596.51,615.51,5781,606
10/15/20251,6121,620.51,598.51,604
10/16/20251,6191,634.51,6131,627.5
10/17/20251,606.51,6211,601.51,612
10/20/20251,625.51,644.51,6141,641
10/21/20251,6511,653.51,6161,619.5
10/22/20251,6431,647.51,6181,633
10/23/20251,6451,679.51,631.51,678.5
10/24/20251,6661,6741,6391,639
10/27/20251,656.51,6601,6271,627
10/28/20251,6351,638.51,623.51,623.5
10/29/20251,610.51,6141,568.51,576
10/30/20251,570.51,5981,5611,583
10/31/20251,604.51,6241,593.51,601.5
11/04/20251,636.51,6371,580.51,592
11/05/20251,6121,6121,567.51,597.5
11/06/20251,6091,6351,6051,634
11/07/20251,6401,6521,625.51,641
11/10/20251,584.51,6781,5771,658.5
11/11/20251,6801,7021,672.51,694.5
11/12/20251,694.51,734.51,6891,716
11/13/20251,7161,7361,6901,710.5
11/14/20251,7221,7681,702.51,759.5
11/17/20251,7311,750.51,7291,739
11/18/20251,7211,7281,676.51,682
11/19/20251,706.51,7261,6931,706
11/20/20251,718.51,749.51,712.51,729
11/21/20251,7321,7671,7321,767
11/25/20251,7891,8171,7811,801
11/26/20251,8201,872.51,8151,837
11/27/20251,849.51,8721,840.51,855
11/28/20251,8371,8521,8231,833.5
12/01/20251,8201,827.51,7341,765.5
12/02/20251,7531,758.51,7101,746
12/03/20251,7541,782.51,744.51,776
12/04/20251,7841,802.51,7821,786.5
12/05/20251,7731,774.51,745.51,751
12/08/20251,758.51,814.51,7541,799
12/09/20251,8031,8091,7481,765
12/10/20251,782.51,8171,7761,794
12/11/20251,8061,8071,7641,778
12/12/20251,7911,8401,7881,819.5
12/15/20251,781.51,8311,776.51,823.5
12/16/20251,8071,810.51,780.51,783.5
12/17/20251,7781,800.51,7731,792
12/18/20251,7921,7931,7731,779.5
12/19/20251,7871,8031,7661,781.5
12/22/20251,7801,788.51,7701,779
12/23/20251,7821,7831,762.51,770
12/24/20251,7701,7881,766.51,775
12/25/20251,7951,7951,7731,788
12/26/20251,7991,814.51,777.51,785
12/29/20251,7801,7971,774.51,781
12/30/20251,7891,7931,772.51,780.5