Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.75	38.42	37.74	38.38	38.38	1.88%	49,638
Mar 3, 2026	38.43	38.43	36.33	37.67	37.67	-3.55%	33,647
Mar 2, 2026	39.06	39.25	38.88	39.06	39.06	-2.86%	19,259
Feb 27, 2026	40.34	40.36	40.20	40.21	40.21	-1.09%	25,472
Feb 26, 2026	40.68	40.75	40.51	40.66	40.66	-0.28%	23,713
Feb 25, 2026	40.75	40.86	40.52	40.77	40.77	1.83%	57,258
Feb 24, 2026	39.86	40.06	39.86	40.04	40.04	-1.60%	24,464
Feb 23, 2026	40.73	40.79	40.27	40.69	40.69	0.67%	18,225
Feb 20, 2026	40.15	40.59	40.13	40.42	40.42	0.08%	21,075
Feb 19, 2026	40.37	40.50	40.34	40.39	40.39	1.09%	27,123
Feb 18, 2026	40.20	40.20	39.95	39.95	39.95	-1.14%	23,979
Feb 17, 2026	40.12	41.37	40.12	40.41	40.41	-1.82%	40,947
Feb 13, 2026	40.92	41.22	40.86	41.16	41.16	-1.55%	125,615
Feb 12, 2026	42.05	42.25	41.72	41.81	41.81	1.55%	72,338
Feb 11, 2026	41.11	41.26	40.94	41.17	41.17	1.45%	18,559
Feb 10, 2026	40.70	41.21	40.57	40.58	40.58	4.02%	18,655
Feb 9, 2026	38.94	39.18	38.81	39.01	39.01	2.79%	52,283
Feb 6, 2026	37.33	37.95	36.72	37.95	37.95	5.62%	13,924
Feb 5, 2026	36.62	37.08	35.93	35.93	35.93	0.84%	30,112
Feb 4, 2026	35.54	35.79	35.35	35.63	35.63	3.13%	35,824
Feb 3, 2026	34.34	34.55	34.19	34.55	34.55	0.17%	47,625
Feb 2, 2026	34.45	34.56	34.44	34.49	34.49	0.38%	25,787
Jan 30, 2026	35.13	35.77	34.33	34.36	34.36	0.97%	36,967
Jan 29, 2026	33.76	34.04	33.44	34.03	34.03	1.01%	29,785
Jan 28, 2026	33.84	33.84	33.52	33.69	33.69	-0.84%	19,957
Jan 27, 2026	33.81	34.01	33.81	33.98	33.98	-1.69%	15,586
Jan 26, 2026	33.62	34.76	33.62	34.56	34.56	0.76%	19,938
Jan 23, 2026	34.01	34.35	33.08	34.30	34.30	-0.87%	197,661
Jan 22, 2026	34.84	34.94	34.12	34.60	34.60	1.82%	369,647
Jan 21, 2026	33.81	33.98	33.76	33.98	33.98	-0.18%	24,777
Jan 20, 2026	35.40	35.40	33.99	34.04	34.04	-3.43%	32,625
Jan 16, 2026	34.69	35.25	34.69	35.25	35.25	-0.72%	23,904
Jan 15, 2026	35.72	35.72	35.48	35.50	35.50	-0.16%	17,472
Jan 14, 2026	35.50	35.65	35.46	35.56	35.56	0.14%	24,758
Jan 13, 2026	35.61	35.65	35.51	35.51	35.51	-2.18%	14,616
Jan 12, 2026	36.64	36.74	36.00	36.30	36.30	0.83%	16,446
Jan 9, 2026	35.53	36.24	35.53	36.00	36.00	1.49%	17,921
Jan 8, 2026	35.31	35.60	35.25	35.47	35.47	2.04%	20,576
Jan 7, 2026	34.88	34.88	34.72	34.76	34.76	-0.71%	12,128
Jan 6, 2026	34.01	35.19	34.01	35.01	35.01	2.94%	33,724
Jan 5, 2026	33.85	34.47	33.81	34.01	34.01	-0.23%	24,253
Jan 2, 2026	33.63	34.68	33.22	34.09	34.09	0.15%	35,145
Dec 31, 2025	34.72	35.19	34.02	34.04	34.04	-0.90%	17,367
Dec 30, 2025	34.89	35.60	34.27	34.35	34.35	0.67%	21,121
Dec 29, 2025	34.15	34.19	34.05	34.12	34.12	-0.29%	11,831
Dec 26, 2025	34.19	34.22	34.12	34.22	34.22	0.32%	23,154
Dec 24, 2025	32.86	34.22	32.86	34.11	34.11	0.38%	13,756
Dec 23, 2025	32.72	34.09	32.72	33.98	33.98	0.03%	24,851
Dec 22, 2025	33.84	33.98	33.84	33.97	33.97	-0.32%	17,006
Dec 19, 2025	34.14	34.17	34.08	34.08	34.08	-0.44%	25,820
Dec 18, 2025	34.33	34.83	34.11	34.23	34.23	-0.12%	18,403
Dec 17, 2025	34.54	34.56	34.27	34.27	34.27	-0.64%	17,660
Dec 16, 2025	33.19	34.71	33.19	34.49	34.49	-2.04%	28,661
Dec 15, 2025	35.25	35.27	35.11	35.21	35.21	1.03%	22,162
Dec 12, 2025	34.91	34.91	34.73	34.85	34.85	0.93%	20,955
Dec 11, 2025	34.51	34.62	34.48	34.53	34.53	0.06%	23,589
Dec 10, 2025	34.35	34.58	33.74	34.51	34.51	2.04%	25,606
Dec 9, 2025	33.82	33.99	33.78	33.82	33.82	-1.81%	20,654
Dec 8, 2025	34.47	34.53	34.36	34.45	34.45	1.73%	17,489
Dec 5, 2025	33.65	33.86	33.52	33.86	33.86	-0.77%	20,488
Dec 4, 2025	34.05	34.53	33.56	34.12	34.12	-0.31%	45,398
Dec 3, 2025	34.20	35.63	34.20	34.23	34.23	1.72%	25,507
Dec 2, 2025	33.72	33.72	33.60	33.65	33.65	-1.90%	217,915
Dec 1, 2025	34.13	34.44	34.03	34.30	34.30	-2.53%	228,476
Nov 28, 2025	35.13	35.19	35.08	35.19	35.19	-0.79%	21,033
Nov 26, 2025	35.32	35.47	35.32	35.47	35.47	1.88%	15,639
Nov 25, 2025	34.50	34.87	34.50	34.82	34.82	1.80%	26,875
Nov 24, 2025	33.85	34.64	33.85	34.20	34.20	0.68%	37,403
Nov 21, 2025	33.68	34.23	33.66	33.97	33.97	4.30%	24,146
Nov 20, 2025	33.04	33.04	32.53	32.57	32.57	-1.12%	34,264
Nov 19, 2025	32.29	33.01	32.29	32.94	32.94	1.29%	18,157
Nov 18, 2025	33.74	33.74	32.37	32.52	32.52	-2.49%	23,389
Nov 17, 2025	33.36	33.61	33.24	33.35	33.35	-2.11%	34,571
Nov 14, 2025	33.58	34.15	33.17	34.07	34.07	4.03%	11,213
Nov 13, 2025	33.10	33.10	32.73	32.75	32.75	-1.99%	22,153
Nov 12, 2025	33.92	34.53	33.37	33.42	33.42	1.00%	35,034
Nov 11, 2025	33.00	33.19	32.94	33.08	33.08	2.41%	15,093
Nov 10, 2025	32.25	32.32	32.12	32.31	32.31	0.45%	21,731
Nov 7, 2025	31.99	33.10	31.99	32.16	32.16	1.29%	29,650
Nov 6, 2025	32.27	32.27	31.58	31.75	31.75	0.86%	35,108
Nov 5, 2025	31.19	31.48	31.19	31.48	31.48	1.81%	21,335
Nov 4, 2025	31.00	31.05	30.90	30.92	30.92	-0.45%	32,600
Nov 3, 2025	31.30	31.30	31.00	31.06	31.06	-0.13%	32,068
Oct 31, 2025	31.18	31.25	30.97	31.10	31.10	0.50%	39,468
Oct 30, 2025	30.64	31.00	30.60	30.95	30.95	-0.02%	40,688
Oct 29, 2025	31.17	32.07	30.85	30.95	30.95	-4.53%	21,200
Oct 28, 2025	32.41	32.62	32.05	32.42	32.42	1.63%	16,552
Oct 27, 2025	31.38	31.90	31.38	31.90	31.90	-0.99%	18,468
Oct 24, 2025	32.19	32.22	32.16	32.22	32.22	-2.39%	14,916
Oct 23, 2025	32.97	33.06	32.94	33.01	33.01	3.23%	21,745
Oct 22, 2025	31.89	32.04	31.84	31.98	31.98	-0.09%	20,127
Oct 21, 2025	32.40	32.69	31.98	32.01	32.01	-2.66%	22,515
Oct 20, 2025	33.86	33.86	32.76	32.88	32.88	1.23%	15,668
Oct 17, 2025	32.66	32.70	32.35	32.48	32.48	0.59%	20,374
Oct 16, 2025	32.30	32.38	32.20	32.29	32.29	1.48%	18,839
Oct 15, 2025	31.92	32.00	31.80	31.82	31.82	-0.28%	18,020
Oct 14, 2025	32.92	32.92	31.69	31.91	31.91	2.05%	26,935
Oct 13, 2025	31.74	32.18	31.24	31.27	31.27	0.74%	21,993
Oct 10, 2025	30.48	31.30	30.48	31.04	31.04	-4.37%	36,225
Oct 9, 2025	32.77	32.77	32.39	32.46	32.46	-2.11%	53,011