Mitsui Fudosan Co., Ltd. (MTSFY)
OTCMKTS
· Delayed Price · Currency is USD
34.12
-0.11 (-0.31%)
Dec 4, 2025, 9:30 AM EST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 33.18 | 33.18 | 33.03 | 33.16 | 33.16 | -0.48% | 15,694 |
| Oct 7, 2025 | 33.50 | 33.50 | 33.32 | 33.32 | 33.32 | -0.21% | 20,225 |
| Oct 6, 2025 | 33.39 | 33.53 | 33.39 | 33.39 | 33.39 | 5.53% | 22,307 |
| Oct 3, 2025 | 31.40 | 31.65 | 31.40 | 31.64 | 31.64 | 0.80% | 16,117 |
| Oct 2, 2025 | 30.36 | 31.46 | 30.36 | 31.39 | 31.39 | -2.00% | 14,125 |
| Oct 1, 2025 | 31.94 | 32.14 | 31.58 | 32.03 | 32.03 | -1.45% | 23,392 |
| Sep 30, 2025 | 32.50 | 32.50 | 32.38 | 32.50 | 32.50 | -1.29% | 52,794 |
| Sep 29, 2025 | 32.92 | 32.97 | 32.89 | 32.93 | 32.93 | 0.43% | 9,857 |
| Sep 26, 2025 | 32.94 | 32.94 | 32.77 | 32.79 | 32.79 | 1.88% | 17,351 |
| Sep 25, 2025 | 32.18 | 32.24 | 32.07 | 32.18 | 32.18 | -0.22% | 19,447 |
| Sep 24, 2025 | 32.34 | 32.35 | 32.24 | 32.25 | 32.25 | -0.37% | 9,556 |
| Sep 23, 2025 | 32.30 | 32.37 | 32.26 | 32.37 | 32.37 | -0.02% | 13,099 |
| Sep 22, 2025 | 30.98 | 32.44 | 30.98 | 32.38 | 32.38 | -1.02% | 18,555 |
| Sep 19, 2025 | 32.67 | 32.74 | 32.63 | 32.71 | 32.71 | - | 24,328 |
| Sep 18, 2025 | 32.64 | 32.84 | 32.64 | 32.71 | 32.71 | 0.25% | 24,868 |
| Sep 17, 2025 | 32.75 | 32.83 | 32.50 | 32.63 | 32.63 | -0.42% | 14,904 |
| Sep 16, 2025 | 32.74 | 32.80 | 32.67 | 32.77 | 32.77 | -1.12% | 18,267 |
| Sep 15, 2025 | 32.54 | 33.14 | 32.54 | 33.14 | 33.14 | 0.43% | 12,118 |
| Sep 12, 2025 | 32.89 | 33.04 | 32.81 | 33.00 | 33.00 | -1.28% | 9,957 |
| Sep 11, 2025 | 33.40 | 33.48 | 33.39 | 33.43 | 33.43 | 0.24% | 8,994 |
| Sep 10, 2025 | 33.42 | 33.42 | 33.27 | 33.35 | 33.35 | 0.14% | 8,814 |
| Sep 9, 2025 | 33.23 | 33.31 | 33.20 | 33.30 | 33.30 | -0.28% | 11,566 |
| Sep 8, 2025 | 33.24 | 33.41 | 33.23 | 33.40 | 33.40 | 3.52% | 7,731 |
| Sep 5, 2025 | 31.00 | 32.47 | 31.00 | 32.26 | 32.26 | 0.22% | 47,427 |
| Sep 4, 2025 | 32.06 | 32.22 | 32.01 | 32.19 | 32.19 | 0.59% | 23,086 |
| Sep 3, 2025 | 31.93 | 32.01 | 31.88 | 32.00 | 32.00 | 0.30% | 31,328 |
| Sep 2, 2025 | 31.71 | 31.91 | 31.71 | 31.90 | 31.90 | 0.23% | 18,688 |
| Aug 29, 2025 | 31.70 | 31.85 | 31.67 | 31.83 | 31.83 | -2.87% | 17,703 |
| Aug 28, 2025 | 31.57 | 32.81 | 31.57 | 32.77 | 32.77 | 0.61% | 10,312 |
| Aug 27, 2025 | 32.39 | 32.58 | 32.39 | 32.57 | 32.57 | 0.59% | 12,374 |
| Aug 26, 2025 | 32.50 | 32.81 | 32.23 | 32.38 | 32.38 | -0.98% | 19,574 |
| Aug 25, 2025 | 31.55 | 32.74 | 31.55 | 32.70 | 32.70 | -0.79% | 10,878 |
| Aug 22, 2025 | 32.61 | 33.09 | 32.61 | 32.96 | 32.96 | 0.24% | 8,521 |
| Aug 21, 2025 | 32.92 | 32.96 | 32.80 | 32.88 | 32.88 | -0.80% | 18,585 |
| Aug 20, 2025 | 33.10 | 33.21 | 33.10 | 33.15 | 33.15 | 0.71% | 20,459 |
| Aug 19, 2025 | 32.94 | 32.98 | 32.88 | 32.91 | 32.91 | 1.89% | 13,007 |
| Aug 18, 2025 | 32.18 | 32.33 | 32.15 | 32.30 | 32.30 | 0.31% | 29,598 |
| Aug 15, 2025 | 32.12 | 32.20 | 32.03 | 32.20 | 32.20 | 1.74% | 46,783 |
| Aug 14, 2025 | 31.58 | 32.14 | 31.52 | 31.65 | 31.65 | -0.28% | 47,155 |
| Aug 13, 2025 | 32.07 | 32.45 | 31.63 | 31.74 | 31.74 | -1.20% | 6,421 |
| Aug 12, 2025 | 32.56 | 32.56 | 31.84 | 32.13 | 32.13 | 0.87% | 11,834 |
| Aug 11, 2025 | 31.74 | 32.13 | 31.74 | 31.85 | 31.85 | -0.13% | 10,528 |
| Aug 8, 2025 | 31.77 | 31.89 | 31.76 | 31.89 | 31.89 | 4.35% | 24,882 |
| Aug 7, 2025 | 30.59 | 30.59 | 30.45 | 30.56 | 30.56 | 0.49% | 13,675 |
| Aug 6, 2025 | 29.83 | 30.41 | 29.38 | 30.41 | 30.41 | 2.02% | 12,661 |
| Aug 5, 2025 | 29.58 | 29.83 | 29.49 | 29.81 | 29.81 | 3.35% | 18,049 |
| Aug 4, 2025 | 28.78 | 28.87 | 28.70 | 28.84 | 28.84 | 3.11% | 23,634 |
| Aug 1, 2025 | 27.81 | 27.97 | 27.74 | 27.97 | 27.97 | 3.71% | 29,969 |
| Jul 31, 2025 | 27.00 | 27.01 | 26.86 | 26.97 | 26.97 | -0.59% | 36,047 |
| Jul 30, 2025 | 27.19 | 27.26 | 27.05 | 27.13 | 27.13 | 1.19% | 33,347 |
| Jul 29, 2025 | 27.35 | 27.35 | 26.74 | 26.81 | 26.81 | -0.53% | 32,394 |
| Jul 28, 2025 | 26.97 | 26.99 | 26.90 | 26.95 | 26.95 | -0.39% | 26,456 |
| Jul 25, 2025 | 26.04 | 27.07 | 26.04 | 27.06 | 27.06 | -0.26% | 19,704 |
| Jul 24, 2025 | 27.25 | 27.25 | 27.13 | 27.13 | 27.13 | -1.56% | 28,483 |
| Jul 23, 2025 | 26.29 | 28.08 | 26.29 | 27.56 | 27.56 | 2.81% | 25,885 |
| Jul 22, 2025 | 26.72 | 26.81 | 26.64 | 26.81 | 26.81 | -1.12% | 36,334 |
| Jul 21, 2025 | 27.03 | 27.24 | 26.91 | 27.11 | 27.11 | 1.35% | 37,199 |
| Jul 18, 2025 | 26.91 | 27.02 | 26.73 | 26.75 | 26.75 | -2.76% | 34,211 |
| Jul 17, 2025 | 27.89 | 27.93 | 27.37 | 27.51 | 27.51 | 1.03% | 25,963 |