Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan
· Delayed Price · Currency is JPY 112,000
-1,500 (-1.32%)
Apr 28, 2026, 3:30 PM JST
TYO:3471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113,500.00 | 113,700.00 | 111,700.00 | 112,000.00 | 112,000.00 | -1.32% | 10,998 |
| Apr 27, 2026 | 113,700.00 | 113,700.00 | 112,900.00 | 113,500.00 | 113,500.00 | -0.09% | 8,440 |
| Apr 24, 2026 | 113,500.00 | 114,300.00 | 113,300.00 | 113,600.00 | 113,600.00 | -0.26% | 7,136 |
| Apr 23, 2026 | 114,700.00 | 114,900.00 | 112,900.00 | 113,900.00 | 113,900.00 | -0.70% | 14,004 |
| Apr 22, 2026 | 115,900.00 | 116,100.00 | 114,100.00 | 114,700.00 | 114,700.00 | -0.78% | 7,401 |
| Apr 21, 2026 | 116,900.00 | 117,000.00 | 115,300.00 | 115,600.00 | 115,600.00 | -1.37% | 11,591 |
| Apr 20, 2026 | 118,200.00 | 118,300.00 | 116,700.00 | 117,200.00 | 117,200.00 | -0.68% | 6,822 |
| Apr 17, 2026 | 116,900.00 | 118,000.00 | 116,800.00 | 118,000.00 | 118,000.00 | 0.08% | 7,652 |
| Apr 16, 2026 | 117,300.00 | 117,900.00 | 116,500.00 | 117,900.00 | 117,900.00 | 0.68% | 11,486 |
| Apr 15, 2026 | 117,900.00 | 117,900.00 | 117,000.00 | 117,100.00 | 117,100.00 | -0.17% | 8,168 |
| Apr 14, 2026 | 117,300.00 | 117,800.00 | 116,600.00 | 117,300.00 | 117,300.00 | 0.77% | 8,684 |
| Apr 13, 2026 | 115,200.00 | 116,400.00 | 114,900.00 | 116,400.00 | 116,400.00 | 0.52% | 10,048 |
| Apr 10, 2026 | 116,200.00 | 116,400.00 | 114,800.00 | 115,800.00 | 115,800.00 | -0.34% | 11,109 |
| Apr 9, 2026 | 117,500.00 | 118,100.00 | 115,600.00 | 116,200.00 | 116,200.00 | -1.27% | 8,599 |
| Apr 8, 2026 | 117,000.00 | 117,700.00 | 115,800.00 | 117,700.00 | 117,700.00 | 2.26% | 10,154 |
| Apr 7, 2026 | 115,300.00 | 116,700.00 | 115,000.00 | 115,100.00 | 115,100.00 | -0.35% | 9,147 |
| Apr 6, 2026 | 114,500.00 | 115,700.00 | 114,400.00 | 115,500.00 | 115,500.00 | 0.79% | 4,157 |
| Apr 3, 2026 | 114,100.00 | 115,000.00 | 113,300.00 | 114,600.00 | 114,600.00 | 0.88% | 5,581 |
| Apr 2, 2026 | 116,800.00 | 117,100.00 | 113,600.00 | 113,600.00 | 113,600.00 | -1.47% | 11,256 |
| Apr 1, 2026 | 114,200.00 | 115,300.00 | 113,800.00 | 115,300.00 | 115,300.00 | 2.40% | 11,830 |
| Mar 31, 2026 | 113,900.00 | 113,900.00 | 112,200.00 | 112,600.00 | 112,600.00 | -0.62% | 17,158 |
| Mar 30, 2026 | 115,100.00 | 115,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | -3.00% | 12,669 |
| Mar 27, 2026 | 117,700.00 | 118,200.00 | 116,400.00 | 116,800.00 | 116,800.00 | -0.34% | 13,735 |
| Mar 26, 2026 | 118,300.00 | 118,300.00 | 116,700.00 | 117,200.00 | 117,200.00 | -1.35% | 12,643 |
| Mar 25, 2026 | 117,100.00 | 118,800.00 | 117,100.00 | 118,800.00 | 118,800.00 | 1.97% | 9,740 |
| Mar 24, 2026 | 118,600.00 | 118,600.00 | 116,400.00 | 116,500.00 | 116,500.00 | -1.10% | 18,022 |
| Mar 23, 2026 | 117,500.00 | 117,800.00 | 115,600.00 | 117,800.00 | 117,800.00 | -0.67% | 19,329 |
| Mar 19, 2026 | 120,600.00 | 120,800.00 | 117,900.00 | 118,600.00 | 118,600.00 | -1.17% | 101,341 |
| Mar 18, 2026 | 121,200.00 | 121,300.00 | 119,500.00 | 120,000.00 | 120,000.00 | -0.08% | 13,927 |
| Mar 17, 2026 | 119,700.00 | 120,800.00 | 119,300.00 | 120,100.00 | 120,100.00 | 0.50% | 11,304 |
| Mar 16, 2026 | 118,200.00 | 120,000.00 | 117,800.00 | 119,500.00 | 119,500.00 | 1.10% | 10,226 |
| Mar 13, 2026 | 118,300.00 | 119,700.00 | 118,000.00 | 118,200.00 | 118,200.00 | -0.42% | 13,346 |
| Mar 12, 2026 | 118,900.00 | 118,900.00 | 118,100.00 | 118,700.00 | 118,700.00 | -0.25% | 8,707 |
| Mar 11, 2026 | 118,300.00 | 119,400.00 | 117,600.00 | 119,000.00 | 119,000.00 | 1.10% | 8,141 |
| Mar 10, 2026 | 118,800.00 | 118,800.00 | 117,500.00 | 117,700.00 | 117,700.00 | -0.34% | 9,977 |
| Mar 9, 2026 | 116,500.00 | 118,900.00 | 115,900.00 | 118,100.00 | 118,100.00 | 0.60% | 18,875 |
| 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 | 114,825.00 | 0.60% | 21,585 |
| Jan 27, 2026 | 118,300.00 | 118,500.00 | 117,000.00 | 117,400.00 | 114,144.41 | -0.51% | 12,860 |
| Jan 26, 2026 | 118,800.00 | 118,800.00 | 117,600.00 | 118,000.00 | 114,727.77 | -1.09% | 15,509 |
| Jan 23, 2026 | 119,900.00 | 120,100.00 | 118,800.00 | 119,300.00 | 115,991.72 | -0.17% | 8,026 |
| Jan 22, 2026 | 120,100.00 | 120,800.00 | 119,400.00 | 119,500.00 | 116,186.18 | -0.33% | 14,669 |
| Jan 21, 2026 | 121,600.00 | 121,600.00 | 119,300.00 | 119,900.00 | 116,575.08 | -2.04% | 18,170 |
| Jan 20, 2026 | 123,400.00 | 123,800.00 | 122,200.00 | 122,400.00 | 119,005.76 | -0.89% | 12,764 |
| Jan 19, 2026 | 124,700.00 | 125,000.00 | 123,500.00 | 123,500.00 | 120,075.25 | -0.64% | 12,579 |
| Jan 16, 2026 | 124,200.00 | 124,600.00 | 123,800.00 | 124,300.00 | 120,853.07 | -0.40% | 11,706 |
| Jan 15, 2026 | 124,700.00 | 125,100.00 | 124,200.00 | 124,800.00 | 121,339.20 | 0.40% | 10,539 |
| Jan 14, 2026 | 125,000.00 | 125,400.00 | 123,900.00 | 124,300.00 | 120,853.07 | -0.88% | 11,054 |
| Jan 13, 2026 | 125,300.00 | 125,400.00 | 123,700.00 | 125,400.00 | 121,922.57 | 0.88% | 10,463 |
| Jan 9, 2026 | 125,000.00 | 125,300.00 | 124,100.00 | 124,300.00 | 120,853.07 | -0.40% | 6,501 |
| Jan 8, 2026 | 124,700.00 | 125,400.00 | 124,300.00 | 124,800.00 | 121,339.20 | - | 14,735 |
| Jan 7, 2026 | 123,600.00 | 124,900.00 | 122,600.00 | 124,800.00 | 121,339.20 | 1.13% | 12,117 |
| Jan 6, 2026 | 122,900.00 | 123,500.00 | 122,700.00 | 123,400.00 | 119,978.03 | 0.41% | 8,128 |
| Jan 5, 2026 | 124,400.00 | 124,400.00 | 122,300.00 | 122,900.00 | 119,491.89 | 0.66% | 15,854 |
| Dec 30, 2025 | 122,500.00 | 123,100.00 | 121,600.00 | 122,100.00 | 118,714.08 | -0.25% | 7,381 |
| Dec 29, 2025 | 123,600.00 | 123,600.00 | 121,700.00 | 122,400.00 | 119,005.76 | -0.57% | 6,955 |
| Dec 26, 2025 | 123,200.00 | 123,300.00 | 122,300.00 | 123,100.00 | 119,686.35 | 0.08% | 8,239 |
| Dec 25, 2025 | 123,500.00 | 123,500.00 | 122,400.00 | 123,000.00 | 119,589.12 | 0.16% | 4,175 |
| Dec 24, 2025 | 122,500.00 | 123,300.00 | 122,000.00 | 122,800.00 | 119,394.67 | 0.74% | 8,462 |
| Dec 23, 2025 | 121,900.00 | 122,000.00 | 120,900.00 | 121,900.00 | 118,519.62 | 1.16% | 7,024 |
| Dec 22, 2025 | 121,900.00 | 122,000.00 | 120,200.00 | 120,500.00 | 117,158.45 | -0.33% | 8,467 |
| Dec 19, 2025 | 120,500.00 | 121,700.00 | 119,900.00 | 120,900.00 | 117,547.35 | 0.92% | 12,285 |
| Dec 18, 2025 | 120,400.00 | 120,500.00 | 119,600.00 | 119,800.00 | 116,477.86 | -0.17% | 8,190 |
| Dec 17, 2025 | 119,700.00 | 120,400.00 | 119,400.00 | 120,000.00 | 116,672.31 | 0.42% | 7,429 |
| Dec 16, 2025 | 119,200.00 | 120,000.00 | 118,600.00 | 119,500.00 | 116,186.18 | 0.08% | 5,606 |
| Dec 15, 2025 | 119,200.00 | 120,000.00 | 118,700.00 | 119,400.00 | 116,088.95 | 0.17% | 6,815 |
| Dec 12, 2025 | 117,600.00 | 119,300.00 | 117,600.00 | 119,200.00 | 115,894.50 | 1.36% | 13,451 |
| Dec 11, 2025 | 118,000.00 | 118,300.00 | 117,000.00 | 117,600.00 | 114,338.87 | -0.34% | 5,393 |
| Dec 10, 2025 | 117,800.00 | 118,300.00 | 117,600.00 | 118,000.00 | 114,727.77 | 0.08% | 6,031 |
| Dec 9, 2025 | 118,000.00 | 118,000.00 | 117,000.00 | 117,900.00 | 114,630.55 | -0.17% | 6,573 |
| Dec 8, 2025 | 118,200.00 | 118,900.00 | 117,500.00 | 118,100.00 | 114,825.00 | -0.08% | 6,892 |
| Dec 5, 2025 | 118,700.00 | 119,100.00 | 117,900.00 | 118,200.00 | 114,922.23 | -0.76% | 7,766 |
| Dec 4, 2025 | 119,800.00 | 120,100.00 | 118,400.00 | 119,100.00 | 115,797.27 | -0.42% | 7,457 |
| Dec 3, 2025 | 119,900.00 | 120,100.00 | 119,400.00 | 119,600.00 | 116,283.40 | -0.58% | 7,178 |
| Dec 2, 2025 | 119,000.00 | 120,300.00 | 118,500.00 | 120,300.00 | 116,963.99 | 0.75% | 10,594 |
| Dec 1, 2025 | 121,400.00 | 121,900.00 | 119,400.00 | 119,400.00 | 116,088.95 | -0.91% | 11,659 |