Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan
· Delayed Price · Currency is JPY 118,100
+700 (0.60%)
At close: Mar 9, 2026
TYO:3471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116,700.00 | 118,700.00 | 116,600.00 | 117,400.00 | 117,400.00 | -0.25% | 10,706 |
| Mar 5, 2026 | 117,500.00 | 118,600.00 | 117,300.00 | 117,700.00 | 117,700.00 | 1.47% | 6,306 |
| Mar 4, 2026 | 117,500.00 | 117,500.00 | 115,800.00 | 116,000.00 | 116,000.00 | -1.53% | 10,889 |
| Mar 3, 2026 | 118,100.00 | 118,500.00 | 117,000.00 | 117,800.00 | 117,800.00 | -0.93% | 6,877 |
| Mar 2, 2026 | 117,200.00 | 118,900.00 | 117,000.00 | 118,900.00 | 118,900.00 | 1.02% | 9,665 |
| Feb 27, 2026 | 119,700.00 | 119,800.00 | 117,700.00 | 117,700.00 | 117,700.00 | -1.92% | 10,999 |
| Feb 26, 2026 | 118,600.00 | 120,300.00 | 118,300.00 | 120,000.00 | 120,000.00 | 0.84% | 10,697 |
| Feb 25, 2026 | 118,800.00 | 119,100.00 | 118,000.00 | 119,000.00 | 119,000.00 | -0.08% | 10,053 |
| Feb 24, 2026 | 118,500.00 | 119,100.00 | 117,800.00 | 119,100.00 | 119,100.00 | 1.28% | 14,451 |
| Feb 20, 2026 | 117,800.00 | 118,400.00 | 117,100.00 | 117,600.00 | 117,600.00 | 0.17% | 8,703 |
| Feb 19, 2026 | 117,900.00 | 118,000.00 | 116,900.00 | 117,400.00 | 117,400.00 | -0.51% | 4,901 |
| Feb 18, 2026 | 116,800.00 | 118,100.00 | 116,100.00 | 118,000.00 | 118,000.00 | 1.29% | 5,394 |
| Feb 17, 2026 | 117,700.00 | 117,700.00 | 116,100.00 | 116,500.00 | 116,500.00 | -1.02% | 6,575 |
| Feb 16, 2026 | 116,400.00 | 118,000.00 | 115,800.00 | 117,700.00 | 117,700.00 | 1.82% | 7,773 |
| Feb 13, 2026 | 118,000.00 | 118,100.00 | 115,600.00 | 115,600.00 | 115,600.00 | -1.95% | 14,628 |
| Feb 12, 2026 | 118,100.00 | 118,500.00 | 117,700.00 | 117,900.00 | 117,900.00 | -0.59% | 9,409 |
| Feb 10, 2026 | 117,800.00 | 119,100.00 | 117,100.00 | 118,600.00 | 118,600.00 | 1.02% | 12,678 |
| Feb 9, 2026 | 118,000.00 | 118,200.00 | 116,700.00 | 117,400.00 | 117,400.00 | 0.77% | 9,900 |
| Feb 6, 2026 | 117,300.00 | 117,500.00 | 116,300.00 | 116,500.00 | 116,500.00 | -0.68% | 9,219 |
| Feb 5, 2026 | 117,100.00 | 117,500.00 | 116,300.00 | 117,300.00 | 117,300.00 | 0.26% | 10,541 |
| Feb 4, 2026 | 117,200.00 | 117,400.00 | 116,100.00 | 117,000.00 | 117,000.00 | 0.26% | 9,938 |
| Feb 3, 2026 | 115,700.00 | 117,200.00 | 115,500.00 | 116,700.00 | 116,700.00 | 0.86% | 10,677 |
| Feb 2, 2026 | 116,200.00 | 116,900.00 | 115,700.00 | 115,700.00 | 115,700.00 | 0.26% | 12,199 |
| Jan 30, 2026 | 115,400.00 | 115,600.00 | 114,500.00 | 115,400.00 | 115,400.00 | -0.09% | 14,995 |
| Jan 29, 2026 | 114,400.00 | 115,500.00 | 113,000.00 | 115,500.00 | 115,500.00 | -2.20% | 21,646 |
| Jan 28, 2026 | 116,900.00 | 118,100.00 | 116,800.00 | 118,100.00 | 114,877.27 | 0.60% | 21,585 |
| Jan 27, 2026 | 118,300.00 | 118,500.00 | 117,000.00 | 117,400.00 | 114,196.37 | -0.51% | 12,860 |
| Jan 26, 2026 | 118,800.00 | 118,800.00 | 117,600.00 | 118,000.00 | 114,780.00 | -1.09% | 15,509 |
| Jan 23, 2026 | 119,900.00 | 120,100.00 | 118,800.00 | 119,300.00 | 116,044.53 | -0.17% | 8,026 |
| Jan 22, 2026 | 120,100.00 | 120,800.00 | 119,400.00 | 119,500.00 | 116,239.07 | -0.33% | 14,669 |
| Jan 21, 2026 | 121,600.00 | 121,600.00 | 119,300.00 | 119,900.00 | 116,628.15 | -2.04% | 18,170 |
| Jan 20, 2026 | 123,400.00 | 123,800.00 | 122,200.00 | 122,400.00 | 119,059.93 | -0.89% | 12,764 |
| Jan 19, 2026 | 124,700.00 | 125,000.00 | 123,500.00 | 123,500.00 | 120,129.92 | -0.64% | 12,579 |
| Jan 16, 2026 | 124,200.00 | 124,600.00 | 123,800.00 | 124,300.00 | 120,908.08 | -0.40% | 11,706 |
| Jan 15, 2026 | 124,700.00 | 125,100.00 | 124,200.00 | 124,800.00 | 121,394.44 | 0.40% | 10,539 |
| Jan 14, 2026 | 125,000.00 | 125,400.00 | 123,900.00 | 124,300.00 | 120,908.08 | -0.88% | 11,054 |
| Jan 13, 2026 | 125,300.00 | 125,400.00 | 123,700.00 | 125,400.00 | 121,978.07 | 0.88% | 10,463 |
| Jan 9, 2026 | 125,000.00 | 125,300.00 | 124,100.00 | 124,300.00 | 120,908.08 | -0.40% | 6,501 |
| Jan 8, 2026 | 124,700.00 | 125,400.00 | 124,300.00 | 124,800.00 | 121,394.44 | - | 14,735 |
| Jan 7, 2026 | 123,600.00 | 124,900.00 | 122,600.00 | 124,800.00 | 121,394.44 | 1.13% | 12,117 |
| Jan 6, 2026 | 122,900.00 | 123,500.00 | 122,700.00 | 123,400.00 | 120,032.64 | 0.41% | 8,128 |
| Jan 5, 2026 | 124,400.00 | 124,400.00 | 122,300.00 | 122,900.00 | 119,546.29 | 0.66% | 15,854 |
| Dec 30, 2025 | 122,500.00 | 123,100.00 | 121,600.00 | 122,100.00 | 118,768.12 | -0.25% | 7,381 |
| Dec 29, 2025 | 123,600.00 | 123,600.00 | 121,700.00 | 122,400.00 | 119,059.93 | -0.57% | 6,955 |
| Dec 26, 2025 | 123,200.00 | 123,300.00 | 122,300.00 | 123,100.00 | 119,740.83 | 0.08% | 8,239 |
| Dec 25, 2025 | 123,500.00 | 123,500.00 | 122,400.00 | 123,000.00 | 119,643.56 | 0.16% | 4,175 |
| Dec 24, 2025 | 122,500.00 | 123,300.00 | 122,000.00 | 122,800.00 | 119,449.02 | 0.74% | 8,462 |
| Dec 23, 2025 | 121,900.00 | 122,000.00 | 120,900.00 | 121,900.00 | 118,573.58 | 1.16% | 7,024 |
| Dec 22, 2025 | 121,900.00 | 122,000.00 | 120,200.00 | 120,500.00 | 117,211.78 | -0.33% | 8,467 |
| Dec 19, 2025 | 120,500.00 | 121,700.00 | 119,900.00 | 120,900.00 | 117,600.86 | 0.92% | 12,285 |
| Dec 18, 2025 | 120,400.00 | 120,500.00 | 119,600.00 | 119,800.00 | 116,530.88 | -0.17% | 8,190 |
| Dec 17, 2025 | 119,700.00 | 120,400.00 | 119,400.00 | 120,000.00 | 116,725.42 | 0.42% | 7,429 |
| Dec 16, 2025 | 119,200.00 | 120,000.00 | 118,600.00 | 119,500.00 | 116,239.07 | 0.08% | 5,606 |
| Dec 15, 2025 | 119,200.00 | 120,000.00 | 118,700.00 | 119,400.00 | 116,141.80 | 0.17% | 6,815 |
| Dec 12, 2025 | 117,600.00 | 119,300.00 | 117,600.00 | 119,200.00 | 115,947.25 | 1.36% | 13,451 |
| Dec 11, 2025 | 118,000.00 | 118,300.00 | 117,000.00 | 117,600.00 | 114,390.92 | -0.34% | 5,393 |
| Dec 10, 2025 | 117,800.00 | 118,300.00 | 117,600.00 | 118,000.00 | 114,780.00 | 0.08% | 6,031 |
| Dec 9, 2025 | 118,000.00 | 118,000.00 | 117,000.00 | 117,900.00 | 114,682.73 | -0.17% | 6,573 |
| Dec 8, 2025 | 118,200.00 | 118,900.00 | 117,500.00 | 118,100.00 | 114,877.27 | -0.08% | 6,892 |
| Dec 5, 2025 | 118,700.00 | 119,100.00 | 117,900.00 | 118,200.00 | 114,974.54 | -0.76% | 7,766 |
| Dec 4, 2025 | 119,800.00 | 120,100.00 | 118,400.00 | 119,100.00 | 115,849.98 | -0.42% | 7,457 |
| Dec 3, 2025 | 119,900.00 | 120,100.00 | 119,400.00 | 119,600.00 | 116,336.34 | -0.58% | 7,178 |
| Dec 2, 2025 | 119,000.00 | 120,300.00 | 118,500.00 | 120,300.00 | 117,017.24 | 0.75% | 10,594 |
| Dec 1, 2025 | 121,400.00 | 121,900.00 | 119,400.00 | 119,400.00 | 116,141.80 | -0.91% | 11,659 |
| Nov 28, 2025 | 121,300.00 | 121,400.00 | 120,500.00 | 120,500.00 | 117,211.78 | -0.74% | 8,339 |
| Nov 27, 2025 | 121,000.00 | 121,900.00 | 120,600.00 | 121,400.00 | 118,087.22 | 0.50% | 6,858 |
| Nov 26, 2025 | 120,800.00 | 121,300.00 | 120,400.00 | 120,800.00 | 117,503.59 | 0.42% | 10,696 |
| Nov 25, 2025 | 119,300.00 | 120,700.00 | 118,200.00 | 120,300.00 | 117,017.24 | 1.18% | 11,586 |
| Nov 21, 2025 | 117,900.00 | 119,000.00 | 117,700.00 | 118,900.00 | 115,655.44 | 0.76% | 12,926 |
| Nov 20, 2025 | 118,000.00 | 119,000.00 | 117,600.00 | 118,000.00 | 114,780.00 | 0.85% | 10,363 |
| Nov 19, 2025 | 116,700.00 | 117,200.00 | 116,100.00 | 117,000.00 | 113,807.29 | 0.69% | 7,812 |
| Nov 18, 2025 | 117,700.00 | 117,900.00 | 116,200.00 | 116,200.00 | 113,029.12 | -1.27% | 10,065 |
| Nov 17, 2025 | 117,500.00 | 118,000.00 | 116,900.00 | 117,700.00 | 114,488.19 | 0.09% | 7,013 |
| Nov 14, 2025 | 118,000.00 | 118,700.00 | 117,600.00 | 117,600.00 | 114,390.92 | -0.76% | 10,590 |
| Nov 13, 2025 | 117,100.00 | 118,500.00 | 115,900.00 | 118,500.00 | 115,266.36 | 1.28% | 20,033 |
| Nov 12, 2025 | 116,300.00 | 118,400.00 | 116,200.00 | 117,000.00 | 113,807.29 | 0.60% | 11,778 |
| Nov 11, 2025 | 114,500.00 | 116,300.00 | 114,100.00 | 116,300.00 | 113,126.39 | 2.29% | 9,950 |
| Nov 10, 2025 | 114,400.00 | 114,800.00 | 113,700.00 | 113,700.00 | 110,597.34 | -0.09% | 10,333 |
| Nov 7, 2025 | 113,700.00 | 114,400.00 | 113,300.00 | 113,800.00 | 110,694.61 | 0.35% | 8,117 |
| Nov 6, 2025 | 113,900.00 | 114,000.00 | 113,100.00 | 113,400.00 | 110,305.53 | -0.18% | 6,511 |
| Nov 5, 2025 | 113,500.00 | 113,600.00 | 112,600.00 | 113,600.00 | 110,500.07 | 0.80% | 15,768 |
| Nov 4, 2025 | 113,100.00 | 113,200.00 | 111,600.00 | 112,700.00 | 109,624.63 | 0.90% | 8,091 |
| Oct 31, 2025 | 111,200.00 | 112,500.00 | 111,200.00 | 111,700.00 | 108,651.92 | 0.45% | 11,063 |
| Oct 30, 2025 | 110,700.00 | 112,000.00 | 110,700.00 | 111,200.00 | 108,165.56 | 0.18% | 9,976 |
| Oct 29, 2025 | 111,700.00 | 111,900.00 | 110,600.00 | 111,000.00 | 107,971.02 | -0.27% | 8,401 |
| Oct 28, 2025 | 112,300.00 | 112,300.00 | 111,100.00 | 111,300.00 | 108,262.83 | -0.54% | 6,777 |
| Oct 27, 2025 | 111,900.00 | 112,200.00 | 111,300.00 | 111,900.00 | 108,846.46 | 0.09% | 8,595 |
| Oct 24, 2025 | 112,300.00 | 113,100.00 | 111,800.00 | 111,800.00 | 108,749.19 | -0.27% | 9,405 |
| Oct 23, 2025 | 111,200.00 | 112,100.00 | 110,700.00 | 112,100.00 | 109,041.00 | 0.81% | 7,683 |
| Oct 22, 2025 | 109,800.00 | 111,600.00 | 109,800.00 | 111,200.00 | 108,165.56 | 0.54% | 12,680 |
| Oct 21, 2025 | 110,300.00 | 110,600.00 | 109,800.00 | 110,600.00 | 107,581.93 | 0.27% | 6,583 |
| Oct 20, 2025 | 109,900.00 | 110,600.00 | 109,500.00 | 110,300.00 | 107,290.12 | 0.64% | 7,649 |
| Oct 17, 2025 | 109,600.00 | 110,000.00 | 109,000.00 | 109,600.00 | 106,609.22 | -0.18% | 8,262 |
| Oct 16, 2025 | 109,000.00 | 109,900.00 | 108,600.00 | 109,800.00 | 106,803.76 | 1.10% | 8,657 |
| Oct 15, 2025 | 107,600.00 | 108,900.00 | 107,600.00 | 108,600.00 | 105,636.51 | 0.46% | 9,302 |
| Oct 14, 2025 | 107,000.00 | 108,300.00 | 107,000.00 | 108,100.00 | 105,150.15 | -0.09% | 11,366 |
| Oct 10, 2025 | 107,400.00 | 108,200.00 | 107,200.00 | 108,200.00 | 105,247.42 | 0.56% | 6,697 |
| Oct 9, 2025 | 107,800.00 | 108,000.00 | 106,800.00 | 107,600.00 | 104,663.80 | -0.19% | 11,451 |
| Oct 8, 2025 | 108,000.00 | 108,600.00 | 107,800.00 | 107,800.00 | 104,858.34 | -0.19% | 10,031 |
| Oct 7, 2025 | 108,400.00 | 108,500.00 | 107,400.00 | 108,000.00 | 105,052.88 | -0.55% | 8,790 |