Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan
· Delayed Price · Currency is JPY 118,200
-900 (-0.76%)
At close: Dec 5, 2025
TYO:3471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118,700.00 | 119,100.00 | 117,900.00 | 118,200.00 | 118,200.00 | -0.76% | 7,766 |
| Dec 4, 2025 | 119,800.00 | 120,100.00 | 118,400.00 | 119,100.00 | 119,100.00 | -0.42% | 7,457 |
| Dec 3, 2025 | 119,900.00 | 120,100.00 | 119,400.00 | 119,600.00 | 119,600.00 | -0.58% | 7,178 |
| Dec 2, 2025 | 119,000.00 | 120,300.00 | 118,500.00 | 120,300.00 | 120,300.00 | 0.75% | 10,594 |
| Dec 1, 2025 | 121,400.00 | 121,900.00 | 119,400.00 | 119,400.00 | 119,400.00 | -0.91% | 11,659 |
| Nov 28, 2025 | 121,300.00 | 121,400.00 | 120,500.00 | 120,500.00 | 120,500.00 | -0.74% | 8,339 |
| Nov 27, 2025 | 121,000.00 | 121,900.00 | 120,600.00 | 121,400.00 | 121,400.00 | 0.50% | 6,858 |
| Nov 26, 2025 | 120,800.00 | 121,300.00 | 120,400.00 | 120,800.00 | 120,800.00 | 0.42% | 10,696 |
| Nov 25, 2025 | 119,300.00 | 120,700.00 | 118,200.00 | 120,300.00 | 120,300.00 | 1.18% | 11,586 |
| Nov 21, 2025 | 117,900.00 | 119,000.00 | 117,700.00 | 118,900.00 | 118,900.00 | 0.76% | 12,926 |
| Nov 20, 2025 | 118,000.00 | 119,000.00 | 117,600.00 | 118,000.00 | 118,000.00 | 0.85% | 10,363 |
| Nov 19, 2025 | 116,700.00 | 117,200.00 | 116,100.00 | 117,000.00 | 117,000.00 | 0.69% | 7,812 |
| Nov 18, 2025 | 117,700.00 | 117,900.00 | 116,200.00 | 116,200.00 | 116,200.00 | -1.27% | 10,065 |
| Nov 17, 2025 | 117,500.00 | 118,000.00 | 116,900.00 | 117,700.00 | 117,700.00 | 0.09% | 7,013 |
| Nov 14, 2025 | 118,000.00 | 118,700.00 | 117,600.00 | 117,600.00 | 117,600.00 | -0.76% | 10,590 |
| Nov 13, 2025 | 117,100.00 | 118,500.00 | 115,900.00 | 118,500.00 | 118,500.00 | 1.28% | 20,033 |
| Nov 12, 2025 | 116,300.00 | 118,400.00 | 116,200.00 | 117,000.00 | 117,000.00 | 0.60% | 11,778 |
| Nov 11, 2025 | 114,500.00 | 116,300.00 | 114,100.00 | 116,300.00 | 116,300.00 | 2.29% | 9,950 |
| Nov 10, 2025 | 114,400.00 | 114,800.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.09% | 10,333 |
| Nov 7, 2025 | 113,700.00 | 114,400.00 | 113,300.00 | 113,800.00 | 113,800.00 | 0.35% | 8,117 |
| Nov 6, 2025 | 113,900.00 | 114,000.00 | 113,100.00 | 113,400.00 | 113,400.00 | -0.18% | 6,511 |
| Nov 5, 2025 | 113,500.00 | 113,600.00 | 112,600.00 | 113,600.00 | 113,600.00 | 0.80% | 15,768 |
| Nov 4, 2025 | 113,100.00 | 113,200.00 | 111,600.00 | 112,700.00 | 112,700.00 | 0.90% | 8,091 |
| Oct 31, 2025 | 111,200.00 | 112,500.00 | 111,200.00 | 111,700.00 | 111,700.00 | 0.45% | 11,063 |
| Oct 30, 2025 | 110,700.00 | 112,000.00 | 110,700.00 | 111,200.00 | 111,200.00 | 0.18% | 9,976 |
| Oct 29, 2025 | 111,700.00 | 111,900.00 | 110,600.00 | 111,000.00 | 111,000.00 | -0.27% | 8,401 |
| Oct 28, 2025 | 112,300.00 | 112,300.00 | 111,100.00 | 111,300.00 | 111,300.00 | -0.54% | 6,777 |
| Oct 27, 2025 | 111,900.00 | 112,200.00 | 111,300.00 | 111,900.00 | 111,900.00 | 0.09% | 8,595 |
| Oct 24, 2025 | 112,300.00 | 113,100.00 | 111,800.00 | 111,800.00 | 111,800.00 | -0.27% | 9,405 |
| Oct 23, 2025 | 111,200.00 | 112,100.00 | 110,700.00 | 112,100.00 | 112,100.00 | 0.81% | 7,683 |
| Oct 22, 2025 | 109,800.00 | 111,600.00 | 109,800.00 | 111,200.00 | 111,200.00 | 0.54% | 12,680 |
| Oct 21, 2025 | 110,300.00 | 110,600.00 | 109,800.00 | 110,600.00 | 110,600.00 | 0.27% | 6,583 |
| Oct 20, 2025 | 109,900.00 | 110,600.00 | 109,500.00 | 110,300.00 | 110,300.00 | 0.64% | 7,649 |
| Oct 17, 2025 | 109,600.00 | 110,000.00 | 109,000.00 | 109,600.00 | 109,600.00 | -0.18% | 8,262 |
| Oct 16, 2025 | 109,000.00 | 109,900.00 | 108,600.00 | 109,800.00 | 109,800.00 | 1.10% | 8,657 |
| Oct 15, 2025 | 107,600.00 | 108,900.00 | 107,600.00 | 108,600.00 | 108,600.00 | 0.46% | 9,302 |
| Oct 14, 2025 | 107,000.00 | 108,300.00 | 107,000.00 | 108,100.00 | 108,100.00 | -0.09% | 11,366 |
| Oct 10, 2025 | 107,400.00 | 108,200.00 | 107,200.00 | 108,200.00 | 108,200.00 | 0.56% | 6,697 |
| Oct 9, 2025 | 107,800.00 | 108,000.00 | 106,800.00 | 107,600.00 | 107,600.00 | -0.19% | 11,451 |
| Oct 8, 2025 | 108,000.00 | 108,600.00 | 107,800.00 | 107,800.00 | 107,800.00 | -0.19% | 10,031 |
| Oct 7, 2025 | 108,400.00 | 108,500.00 | 107,400.00 | 108,000.00 | 108,000.00 | -0.55% | 8,790 |
| Oct 6, 2025 | 106,500.00 | 108,600.00 | 106,500.00 | 108,600.00 | 108,600.00 | 2.16% | 16,277 |
| Oct 3, 2025 | 106,200.00 | 106,600.00 | 105,900.00 | 106,300.00 | 106,300.00 | 0.09% | 7,932 |
| Oct 2, 2025 | 106,500.00 | 107,700.00 | 106,100.00 | 106,200.00 | 106,200.00 | - | 16,528 |
| Oct 1, 2025 | 106,400.00 | 106,700.00 | 105,000.00 | 106,200.00 | 106,200.00 | -0.09% | 15,895 |
| Sep 30, 2025 | 106,300.00 | 106,700.00 | 105,700.00 | 106,300.00 | 106,300.00 | - | 18,904 |
| Sep 29, 2025 | 108,000.00 | 108,000.00 | 106,100.00 | 106,300.00 | 106,300.00 | -1.30% | 15,232 |
| Sep 26, 2025 | 107,400.00 | 107,700.00 | 107,000.00 | 107,700.00 | 107,700.00 | 0.28% | 12,608 |
| Sep 25, 2025 | 106,700.00 | 107,500.00 | 106,500.00 | 107,400.00 | 107,400.00 | 0.85% | 22,733 |
| Sep 24, 2025 | 107,100.00 | 107,100.00 | 106,200.00 | 106,500.00 | 106,500.00 | -0.47% | 15,841 |
| Sep 22, 2025 | 107,100.00 | 107,700.00 | 106,600.00 | 107,000.00 | 107,000.00 | 0.09% | 14,512 |
| Sep 19, 2025 | 107,400.00 | 108,100.00 | 106,600.00 | 106,900.00 | 106,900.00 | - | 26,751 |
| Sep 18, 2025 | 108,700.00 | 109,000.00 | 106,700.00 | 106,900.00 | 106,900.00 | -2.46% | 33,936 |
| Sep 17, 2025 | 110,000.00 | 110,400.00 | 109,100.00 | 109,600.00 | 109,600.00 | -0.27% | 9,095 |
| Sep 16, 2025 | 109,700.00 | 110,200.00 | 109,200.00 | 109,900.00 | 109,900.00 | 0.27% | 13,553 |
| Sep 12, 2025 | 108,800.00 | 109,800.00 | 108,700.00 | 109,600.00 | 109,600.00 | 0.64% | 17,637 |
| Sep 11, 2025 | 108,500.00 | 109,500.00 | 108,400.00 | 108,900.00 | 108,900.00 | - | 8,260 |
| Sep 10, 2025 | 108,700.00 | 108,900.00 | 108,300.00 | 108,900.00 | 108,900.00 | - | 6,901 |
| Sep 9, 2025 | 108,200.00 | 109,000.00 | 108,200.00 | 108,900.00 | 108,900.00 | 0.83% | 8,208 |
| Sep 8, 2025 | 107,800.00 | 108,700.00 | 107,800.00 | 108,000.00 | 108,000.00 | 0.47% | 8,006 |
| Sep 5, 2025 | 107,800.00 | 108,000.00 | 107,200.00 | 107,500.00 | 107,500.00 | -0.28% | 10,949 |
| Sep 4, 2025 | 108,000.00 | 108,200.00 | 107,000.00 | 107,800.00 | 107,800.00 | -0.46% | 11,512 |
| Sep 3, 2025 | 109,400.00 | 109,800.00 | 108,000.00 | 108,300.00 | 108,300.00 | -1.28% | 14,045 |
| Sep 2, 2025 | 110,300.00 | 110,700.00 | 109,100.00 | 109,700.00 | 109,700.00 | -0.45% | 11,016 |
| Sep 1, 2025 | 109,600.00 | 110,900.00 | 108,900.00 | 110,200.00 | 110,200.00 | 0.55% | 14,292 |
| Aug 29, 2025 | 108,900.00 | 110,100.00 | 108,700.00 | 109,600.00 | 109,600.00 | 0.64% | 36,448 |
| Aug 28, 2025 | 109,400.00 | 109,400.00 | 108,200.00 | 108,900.00 | 108,900.00 | -0.27% | 11,104 |
| Aug 27, 2025 | 108,300.00 | 109,400.00 | 108,200.00 | 109,200.00 | 109,200.00 | 1.39% | 12,444 |
| Aug 26, 2025 | 107,500.00 | 108,000.00 | 107,200.00 | 107,700.00 | 107,700.00 | 0.28% | 11,301 |
| Aug 25, 2025 | 107,000.00 | 107,500.00 | 106,500.00 | 107,400.00 | 107,400.00 | 1.03% | 9,458 |
| Aug 22, 2025 | 106,300.00 | 106,700.00 | 106,200.00 | 106,300.00 | 106,300.00 | - | 7,043 |
| Aug 21, 2025 | 107,100.00 | 107,100.00 | 106,300.00 | 106,300.00 | 106,300.00 | -0.56% | 9,493 |
| Aug 20, 2025 | 106,700.00 | 107,100.00 | 106,200.00 | 106,900.00 | 106,900.00 | 0.47% | 10,394 |
| Aug 19, 2025 | 105,900.00 | 106,400.00 | 105,600.00 | 106,400.00 | 106,400.00 | 0.76% | 10,897 |
| Aug 18, 2025 | 105,000.00 | 106,400.00 | 105,000.00 | 105,600.00 | 105,600.00 | 0.57% | 11,040 |
| Aug 15, 2025 | 105,000.00 | 105,400.00 | 104,700.00 | 105,000.00 | 105,000.00 | 0.19% | 9,655 |
| Aug 14, 2025 | 105,000.00 | 105,900.00 | 104,700.00 | 104,800.00 | 104,800.00 | -0.66% | 12,536 |
| Aug 13, 2025 | 105,400.00 | 106,000.00 | 105,200.00 | 105,500.00 | 105,500.00 | 0.09% | 10,939 |
| Aug 12, 2025 | 105,200.00 | 105,600.00 | 104,700.00 | 105,400.00 | 105,400.00 | 0.57% | 11,629 |
| Aug 8, 2025 | 105,000.00 | 105,300.00 | 104,300.00 | 104,800.00 | 104,800.00 | -0.19% | 13,560 |
| Aug 7, 2025 | 105,800.00 | 106,100.00 | 104,900.00 | 105,000.00 | 105,000.00 | -0.28% | 11,404 |
| Aug 6, 2025 | 104,600.00 | 105,500.00 | 104,300.00 | 105,300.00 | 105,300.00 | 0.48% | 11,293 |
| Aug 5, 2025 | 104,900.00 | 105,500.00 | 104,400.00 | 104,800.00 | 104,800.00 | 0.19% | 12,012 |
| Aug 4, 2025 | 104,000.00 | 105,000.00 | 103,800.00 | 104,600.00 | 104,600.00 | 1.26% | 16,058 |
| Aug 1, 2025 | 101,600.00 | 103,700.00 | 101,600.00 | 103,300.00 | 103,300.00 | 1.87% | 12,589 |
| Jul 31, 2025 | 102,300.00 | 102,400.00 | 101,300.00 | 101,400.00 | 101,400.00 | -0.69% | 12,046 |
| Jul 30, 2025 | 101,000.00 | 102,800.00 | 101,000.00 | 102,100.00 | 102,100.00 | -2.11% | 24,048 |
| Jul 29, 2025 | 103,300.00 | 104,700.00 | 103,300.00 | 104,300.00 | 100,671.00 | 0.68% | 28,507 |
| Jul 28, 2025 | 104,100.00 | 104,500.00 | 103,500.00 | 103,600.00 | 99,995.36 | 0.78% | 15,413 |
| Jul 25, 2025 | 102,900.00 | 103,500.00 | 102,500.00 | 102,800.00 | 99,223.19 | 0.39% | 8,812 |
| Jul 24, 2025 | 102,400.00 | 103,100.00 | 102,300.00 | 102,400.00 | 98,837.11 | 0.29% | 11,592 |
| Jul 23, 2025 | 102,000.00 | 102,700.00 | 102,000.00 | 102,100.00 | 98,547.55 | - | 9,069 |
| Jul 22, 2025 | 102,600.00 | 103,000.00 | 102,100.00 | 102,100.00 | 98,547.55 | -0.10% | 7,013 |
| Jul 18, 2025 | 102,600.00 | 102,800.00 | 102,200.00 | 102,200.00 | 98,644.07 | -0.58% | 9,678 |
| Jul 17, 2025 | 102,300.00 | 103,000.00 | 102,000.00 | 102,800.00 | 99,223.19 | 0.88% | 8,820 |
| Jul 16, 2025 | 102,400.00 | 102,900.00 | 101,900.00 | 101,900.00 | 98,354.51 | -0.49% | 9,803 |
| Jul 15, 2025 | 103,000.00 | 103,200.00 | 102,000.00 | 102,400.00 | 98,837.11 | -0.58% | 9,498 |
| Jul 14, 2025 | 103,000.00 | 103,200.00 | 102,500.00 | 103,000.00 | 99,416.23 | 0.39% | 7,910 |
| Jul 11, 2025 | 102,900.00 | 103,700.00 | 102,500.00 | 102,600.00 | 99,030.15 | - | 8,972 |
| Jul 10, 2025 | 102,400.00 | 103,000.00 | 102,100.00 | 102,600.00 | 99,030.15 | 0.49% | 8,829 |