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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,759.8839
CLOSE 1,756.5893

Low

LOW 1,443.5

High

HIGH 2,158
DATEOPENHIGHLOWCLOSE
01/05/20261,7951,809.51,770.51,770.5
01/06/20261,8081,8651,7931,846
01/07/20261,8101,8271,7971,821
01/08/20261,836.51,8701,832.51,849.5
01/09/20261,849.51,860.51,823.51,857
01/13/20261,890.51,9181,8661,877
01/14/20261,9051,9111,8751,881
01/15/20261,8801,900.51,861.51,887.5
01/16/20261,8701,888.51,861.51,867
01/19/20261,8601,8661,8341,838.5
01/20/20261,8281,8351,8081,815.5
01/21/20261,781.51,793.51,7711,781
01/22/20261,8191,834.51,791.51,834.5
01/23/20261,8251,8471,798.51,813
01/26/20261,779.51,7951,762.51,785.5
01/27/20261,7751,7801,7321,739
01/28/20261,7141,744.51,7071,727
01/29/20261,7051,7331,686.51,730.5
01/30/20261,749.51,772.51,7401,767.5
02/02/20261,8001,8051,757.51,768
02/03/20261,7851,7961,7681,791
02/04/20261,788.51,836.51,7801,836.5
02/05/20261,8611,8871,8551,878.5
02/06/20261,8571,894.51,8431,894.5
02/09/20261,9732,058.51,9552,017.5
02/10/20262,0592,102.52,0342,092
02/12/20262,080.52,1582,0752,147.5
02/13/20262,1292,1502,081.52,081.5
02/16/20262,0972,0972,0282,035
02/17/20262,0452,056.52,020.52,039.5
02/18/20262,0702,0832,039.52,053.5
02/19/20262,046.52,1022,027.52,101.5
02/20/20262,068.52,090.52,050.52,086
02/24/20262,064.52,0802,0402,060.5
02/25/20262,069.52,1072,056.52,095
02/26/20262,1292,1542,0992,102
02/27/20262,0992,1212,0892,106.5
03/02/20262,0322,083.52,030.52,082
03/03/20262,0132,0502,0052,007.5
03/04/20261,9591,983.51,924.51,952.5
03/05/20262,0032,0341,960.51,975.5
03/06/20261,986.52,0291,964.52,017.5
03/09/20261,9051,9501,8941,950
03/10/20261,9902,0101,9561,967.5
03/11/20262,004.52,008.51,9461,948
03/12/20261,8751,899.51,851.51,869.5
03/13/20261,815.51,864.51,815.51,821
03/16/20261,802.51,828.51,7951,827.5
03/17/20261,8631,869.51,839.51,848.5
03/18/20261,879.51,8831,858.51,880.5
03/19/20261,8201,8401,806.51,814
03/23/20261,7441,758.51,6771,685
03/24/20261,7341,743.51,7161,738.5
03/25/20261,784.51,784.51,7481,753
03/26/20261,755.51,761.51,7211,733
03/27/20261,719.51,726.51,696.51,701
03/30/20261,623.51,6651,6211,651
03/31/20261,656.51,6881,6331,655.5
04/01/20261,7111,7131,6881,713
04/02/20261,7421,7501,6781,688
04/03/20261,7061,7131,681.51,692.5
04/06/20261,7021,7041,6501,650
04/07/20261,6581,6761,6571,672
04/08/20261,758.51,7791,7251,770
04/09/20261,781.51,7851,7201,720
04/10/20261,7121,735.51,7101,730
04/13/20261,700.51,7321,7001,727.5
04/14/20261,7551,8031,7471,787
04/15/20261,8181,825.51,773.51,778.5
04/16/20261,7771,783.51,747.51,759
04/17/20261,749.51,757.51,7281,731
04/20/20261,7661,776.51,745.51,753
04/21/20261,744.51,7701,741.51,749
04/22/20261,7411,7411,7101,719
04/23/20261,753.51,767.51,7161,734
04/24/20261,709.51,722.51,6961,704
04/27/20261,6971,728.51,681.51,701
04/28/20261,7151,7321,702.51,711
04/30/20261,694.51,7241,6871,704.5
05/01/20261,6901,7051,674.51,693
05/07/20261,709.51,736.51,6991,699
05/08/20261,6991,7001,646.51,656.5
05/11/20261,656.51,6791,6501,670.5
05/12/20261,676.51,6881,6631,674.5
05/13/20261,6721,697.51,6611,697.5
05/14/20261,6001,6061,5281,528
05/15/20261,490.51,557.51,489.51,539.5
05/18/20261,539.51,565.51,4981,498
05/19/20261,5201,5451,5121,534
05/20/20261,5201,531.51,4971,508
05/21/20261,539.51,5571,5201,520
05/22/20261,5011,5031,461.51,480
05/25/20261,5101,547.51,500.51,523
05/26/20261,520.51,558.51,5081,544.5
05/27/20261,537.51,557.51,530.51,532
05/28/20261,5321,5391,496.51,505
05/29/20261,5191,5431,498.51,530.5
06/01/20261,5441,5461,478.51,478.5
06/02/20261,477.51,5161,4551,510.5
06/03/20261,5151,5201,476.51,478.5
06/04/20261,478.51,493.51,4501,467.5
06/05/20261,4821,506.51,4801,495
06/08/20261,4701,475.51,443.51,462.5
06/09/20261,492.51,4991,472.51,487
06/10/20261,529.51,5511,505.51,546.5
06/11/20261,5551,5971,533.51,538
06/12/20261,5641,578.51,5481,558
06/15/20261,5861,593.51,5631,570.5
06/16/20261,564.51,572.51,5271,530
06/17/20261,544.51,554.51,516.51,516.5
06/18/20261,516.51,5281,4811,508.5
06/19/20261,493.51,510.51,4751,509.5