Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan
· Delayed Price · Currency is JPY 1,950.00
-67.50 (-3.35%)
At close: Mar 9, 2026
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,986.50 | 2,029.00 | 1,964.50 | 2,017.50 | 2,017.50 | 2.13% | 10,214,800 |
| Mar 5, 2026 | 2,003.00 | 2,034.00 | 1,960.50 | 1,975.50 | 1,975.50 | 1.18% | 8,665,200 |
| Mar 4, 2026 | 1,959.00 | 1,983.50 | 1,924.50 | 1,952.50 | 1,952.50 | -2.74% | 9,469,600 |
| Mar 3, 2026 | 2,013.00 | 2,050.00 | 2,005.00 | 2,007.50 | 2,007.50 | -3.58% | 7,281,000 |
| Mar 2, 2026 | 2,032.00 | 2,083.50 | 2,030.50 | 2,082.00 | 2,082.00 | -1.16% | 7,148,400 |
| Feb 27, 2026 | 2,099.00 | 2,121.00 | 2,089.00 | 2,106.50 | 2,106.50 | 0.21% | 10,033,700 |
| Feb 26, 2026 | 2,129.00 | 2,154.00 | 2,099.00 | 2,102.00 | 2,102.00 | 0.33% | 9,062,500 |
| Feb 25, 2026 | 2,069.50 | 2,107.00 | 2,056.50 | 2,095.00 | 2,095.00 | 1.67% | 8,376,400 |
| Feb 24, 2026 | 2,064.50 | 2,080.00 | 2,040.00 | 2,060.50 | 2,060.50 | -1.22% | 7,520,200 |
| Feb 20, 2026 | 2,068.50 | 2,090.50 | 2,050.50 | 2,086.00 | 2,086.00 | -0.74% | 6,983,100 |
| Feb 19, 2026 | 2,046.50 | 2,102.00 | 2,027.50 | 2,101.50 | 2,101.50 | 2.34% | 7,346,100 |
| Feb 18, 2026 | 2,070.00 | 2,083.00 | 2,039.50 | 2,053.50 | 2,053.50 | 0.69% | 4,231,000 |
| Feb 17, 2026 | 2,045.00 | 2,056.50 | 2,020.50 | 2,039.50 | 2,039.50 | 0.22% | 5,689,300 |
| Feb 16, 2026 | 2,097.00 | 2,097.00 | 2,028.00 | 2,035.00 | 2,035.00 | -2.23% | 7,369,200 |
| Feb 13, 2026 | 2,129.00 | 2,150.00 | 2,081.50 | 2,081.50 | 2,081.50 | -3.07% | 12,904,300 |
| Feb 12, 2026 | 2,080.50 | 2,158.00 | 2,075.00 | 2,147.50 | 2,147.50 | 2.65% | 14,170,300 |
| Feb 10, 2026 | 2,059.00 | 2,102.50 | 2,034.00 | 2,092.00 | 2,092.00 | 3.69% | 10,727,000 |
| Feb 9, 2026 | 1,973.00 | 2,058.50 | 1,955.00 | 2,017.50 | 2,017.50 | 6.49% | 12,806,500 |
| Feb 6, 2026 | 1,857.00 | 1,894.50 | 1,843.00 | 1,894.50 | 1,894.50 | 0.85% | 8,932,500 |
| Feb 5, 2026 | 1,861.00 | 1,887.00 | 1,855.00 | 1,878.50 | 1,878.50 | 2.29% | 12,442,000 |
| Feb 4, 2026 | 1,788.50 | 1,836.50 | 1,780.00 | 1,836.50 | 1,836.50 | 2.54% | 8,684,500 |
| Feb 3, 2026 | 1,785.00 | 1,796.00 | 1,768.00 | 1,791.00 | 1,791.00 | 1.30% | 8,859,200 |
| Feb 2, 2026 | 1,800.00 | 1,805.00 | 1,757.50 | 1,768.00 | 1,768.00 | 0.03% | 8,902,500 |
| Jan 30, 2026 | 1,749.50 | 1,772.50 | 1,740.00 | 1,767.50 | 1,767.50 | 2.14% | 10,385,200 |
| Jan 29, 2026 | 1,705.00 | 1,733.00 | 1,686.50 | 1,730.50 | 1,730.50 | 0.20% | 11,919,200 |
| Jan 28, 2026 | 1,714.00 | 1,744.50 | 1,707.00 | 1,727.00 | 1,727.00 | -0.69% | 11,266,300 |
| Jan 27, 2026 | 1,775.00 | 1,780.00 | 1,732.00 | 1,739.00 | 1,739.00 | -2.60% | 12,140,000 |
| Jan 26, 2026 | 1,779.50 | 1,795.00 | 1,762.50 | 1,785.50 | 1,785.50 | -1.52% | 8,621,700 |
| Jan 23, 2026 | 1,825.00 | 1,847.00 | 1,798.50 | 1,813.00 | 1,813.00 | -1.17% | 8,239,700 |
| Jan 22, 2026 | 1,819.00 | 1,834.50 | 1,791.50 | 1,834.50 | 1,834.50 | 3.00% | 10,825,600 |
| Jan 21, 2026 | 1,781.50 | 1,793.50 | 1,771.00 | 1,781.00 | 1,781.00 | -1.90% | 11,342,900 |
| Jan 20, 2026 | 1,828.00 | 1,835.00 | 1,808.00 | 1,815.50 | 1,815.50 | -1.25% | 9,543,200 |
| Jan 19, 2026 | 1,860.00 | 1,866.00 | 1,834.00 | 1,838.50 | 1,838.50 | -1.53% | 8,678,700 |
| Jan 16, 2026 | 1,870.00 | 1,888.50 | 1,861.50 | 1,867.00 | 1,867.00 | -1.09% | 6,827,200 |
| Jan 15, 2026 | 1,880.00 | 1,900.50 | 1,861.50 | 1,887.50 | 1,887.50 | 0.35% | 9,298,300 |
| Jan 14, 2026 | 1,905.00 | 1,911.00 | 1,875.00 | 1,881.00 | 1,881.00 | 0.21% | 10,371,300 |
| Jan 13, 2026 | 1,890.50 | 1,918.00 | 1,866.00 | 1,877.00 | 1,877.00 | 1.08% | 11,299,500 |
| Jan 9, 2026 | 1,849.50 | 1,860.50 | 1,823.50 | 1,857.00 | 1,857.00 | 0.41% | 8,762,100 |
| Jan 8, 2026 | 1,836.50 | 1,870.00 | 1,832.50 | 1,849.50 | 1,849.50 | 1.57% | 7,360,000 |
| Jan 7, 2026 | 1,810.00 | 1,827.00 | 1,797.00 | 1,821.00 | 1,821.00 | -1.35% | 7,465,200 |
| Jan 6, 2026 | 1,808.00 | 1,865.00 | 1,793.00 | 1,846.00 | 1,846.00 | 4.26% | 10,679,400 |
| Jan 5, 2026 | 1,795.00 | 1,809.50 | 1,770.50 | 1,770.50 | 1,770.50 | -0.56% | 8,716,400 |
| Dec 30, 2025 | 1,789.00 | 1,793.00 | 1,772.50 | 1,780.50 | 1,780.50 | -0.03% | 5,865,200 |
| Dec 29, 2025 | 1,780.00 | 1,797.00 | 1,774.50 | 1,781.00 | 1,781.00 | -0.22% | 4,250,600 |
| Dec 26, 2025 | 1,799.00 | 1,814.50 | 1,777.50 | 1,785.00 | 1,785.00 | -0.17% | 3,544,900 |
| Dec 25, 2025 | 1,795.00 | 1,795.00 | 1,773.00 | 1,788.00 | 1,788.00 | 0.73% | 1,816,000 |
| Dec 24, 2025 | 1,770.00 | 1,788.00 | 1,766.50 | 1,775.00 | 1,775.00 | 0.28% | 3,651,200 |
| Dec 23, 2025 | 1,782.00 | 1,783.00 | 1,762.50 | 1,770.00 | 1,770.00 | -0.51% | 6,950,200 |
| Dec 22, 2025 | 1,780.00 | 1,788.50 | 1,770.00 | 1,779.00 | 1,779.00 | -0.14% | 4,844,600 |
| Dec 19, 2025 | 1,787.00 | 1,803.00 | 1,766.00 | 1,781.50 | 1,781.50 | 0.11% | 17,346,100 |
| Dec 18, 2025 | 1,792.00 | 1,793.00 | 1,773.00 | 1,779.50 | 1,779.50 | -0.70% | 5,821,000 |
| Dec 17, 2025 | 1,778.00 | 1,800.50 | 1,773.00 | 1,792.00 | 1,792.00 | 0.48% | 7,354,200 |
| Dec 16, 2025 | 1,807.00 | 1,810.50 | 1,780.50 | 1,783.50 | 1,783.50 | -2.19% | 6,546,200 |
| Dec 15, 2025 | 1,781.50 | 1,831.00 | 1,776.50 | 1,823.50 | 1,823.50 | 0.22% | 8,825,500 |
| Dec 12, 2025 | 1,791.00 | 1,840.00 | 1,788.00 | 1,819.50 | 1,819.50 | 2.33% | 11,538,500 |
| Dec 11, 2025 | 1,806.00 | 1,807.00 | 1,764.00 | 1,778.00 | 1,778.00 | -0.89% | 6,235,000 |
| Dec 10, 2025 | 1,782.50 | 1,817.00 | 1,776.00 | 1,794.00 | 1,794.00 | 1.64% | 9,349,200 |
| Dec 9, 2025 | 1,803.00 | 1,809.00 | 1,748.00 | 1,765.00 | 1,765.00 | -1.89% | 9,202,200 |
| Dec 8, 2025 | 1,758.50 | 1,814.50 | 1,754.00 | 1,799.00 | 1,799.00 | 2.74% | 8,818,100 |
| Dec 5, 2025 | 1,773.00 | 1,774.50 | 1,745.50 | 1,751.00 | 1,751.00 | -1.99% | 5,638,800 |
| Dec 4, 2025 | 1,784.00 | 1,802.50 | 1,782.00 | 1,786.50 | 1,786.50 | 0.59% | 6,231,600 |
| Dec 3, 2025 | 1,754.00 | 1,782.50 | 1,744.50 | 1,776.00 | 1,776.00 | 1.72% | 6,642,200 |
| Dec 2, 2025 | 1,753.00 | 1,758.50 | 1,710.00 | 1,746.00 | 1,746.00 | -1.10% | 10,422,300 |
| Dec 1, 2025 | 1,820.00 | 1,827.50 | 1,734.00 | 1,765.50 | 1,765.50 | -3.71% | 8,843,300 |
| Nov 28, 2025 | 1,837.00 | 1,852.00 | 1,823.00 | 1,833.50 | 1,833.50 | -1.16% | 6,279,700 |
| Nov 27, 2025 | 1,849.50 | 1,872.00 | 1,840.50 | 1,855.00 | 1,855.00 | 0.98% | 9,913,300 |
| Nov 26, 2025 | 1,820.00 | 1,872.50 | 1,815.00 | 1,837.00 | 1,837.00 | 2.00% | 14,258,700 |
| Nov 25, 2025 | 1,789.00 | 1,817.00 | 1,781.00 | 1,801.00 | 1,801.00 | 1.92% | 14,777,400 |
| Nov 21, 2025 | 1,732.00 | 1,767.00 | 1,732.00 | 1,767.00 | 1,767.00 | 2.20% | 27,677,100 |
| Nov 20, 2025 | 1,718.50 | 1,749.50 | 1,712.50 | 1,729.00 | 1,729.00 | 1.35% | 8,523,900 |
| Nov 19, 2025 | 1,706.50 | 1,726.00 | 1,693.00 | 1,706.00 | 1,706.00 | 1.43% | 8,295,500 |
| Nov 18, 2025 | 1,721.00 | 1,728.00 | 1,676.50 | 1,682.00 | 1,682.00 | -3.28% | 9,629,700 |
| Nov 17, 2025 | 1,731.00 | 1,750.50 | 1,729.00 | 1,739.00 | 1,739.00 | -1.17% | 7,127,200 |
| Nov 14, 2025 | 1,722.00 | 1,768.00 | 1,702.50 | 1,759.50 | 1,759.50 | 2.86% | 9,320,300 |
| Nov 13, 2025 | 1,716.00 | 1,736.00 | 1,690.00 | 1,710.50 | 1,710.50 | -0.32% | 6,409,800 |
| Nov 12, 2025 | 1,694.50 | 1,734.50 | 1,689.00 | 1,716.00 | 1,716.00 | 1.27% | 12,141,700 |
| Nov 11, 2025 | 1,680.00 | 1,702.00 | 1,672.50 | 1,694.50 | 1,694.50 | 2.17% | 13,473,900 |
| Nov 10, 2025 | 1,584.50 | 1,678.00 | 1,577.00 | 1,658.50 | 1,658.50 | 1.07% | 10,101,200 |
| Nov 7, 2025 | 1,640.00 | 1,652.00 | 1,625.50 | 1,641.00 | 1,641.00 | 0.43% | 6,765,900 |
| Nov 6, 2025 | 1,609.00 | 1,635.00 | 1,605.00 | 1,634.00 | 1,634.00 | 2.28% | 8,368,600 |
| Nov 5, 2025 | 1,612.00 | 1,612.00 | 1,567.50 | 1,597.50 | 1,597.50 | 0.35% | 7,687,100 |
| Nov 4, 2025 | 1,636.50 | 1,637.00 | 1,580.50 | 1,592.00 | 1,592.00 | -0.59% | 7,584,800 |
| Oct 31, 2025 | 1,604.50 | 1,624.00 | 1,593.50 | 1,601.50 | 1,601.50 | 1.17% | 8,686,100 |
| Oct 30, 2025 | 1,570.50 | 1,598.00 | 1,561.00 | 1,583.00 | 1,583.00 | 0.44% | 22,501,300 |
| Oct 29, 2025 | 1,610.50 | 1,614.00 | 1,568.50 | 1,576.00 | 1,576.00 | -2.93% | 7,789,400 |
| Oct 28, 2025 | 1,635.00 | 1,638.50 | 1,623.50 | 1,623.50 | 1,623.50 | -0.22% | 5,072,000 |
| Oct 27, 2025 | 1,656.50 | 1,660.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.73% | 7,617,600 |
| Oct 24, 2025 | 1,666.00 | 1,674.00 | 1,639.00 | 1,639.00 | 1,639.00 | -2.35% | 6,654,000 |
| Oct 23, 2025 | 1,645.00 | 1,679.50 | 1,631.50 | 1,678.50 | 1,678.50 | 2.79% | 7,952,500 |
| Oct 22, 2025 | 1,643.00 | 1,647.50 | 1,618.00 | 1,633.00 | 1,633.00 | 0.83% | 5,098,200 |
| Oct 21, 2025 | 1,651.00 | 1,653.50 | 1,616.00 | 1,619.50 | 1,619.50 | -1.31% | 7,954,700 |
| Oct 20, 2025 | 1,625.50 | 1,644.50 | 1,614.00 | 1,641.00 | 1,641.00 | 1.80% | 7,728,800 |
| Oct 17, 2025 | 1,606.50 | 1,621.00 | 1,601.50 | 1,612.00 | 1,612.00 | -0.95% | 6,008,900 |
| Oct 16, 2025 | 1,619.00 | 1,634.50 | 1,613.00 | 1,627.50 | 1,627.50 | 1.47% | 6,038,400 |
| Oct 15, 2025 | 1,612.00 | 1,620.50 | 1,598.50 | 1,604.00 | 1,604.00 | -0.12% | 6,584,100 |
| Oct 14, 2025 | 1,596.50 | 1,615.50 | 1,578.00 | 1,606.00 | 1,606.00 | -0.53% | 8,969,700 |
| Oct 10, 2025 | 1,651.00 | 1,655.00 | 1,610.50 | 1,614.50 | 1,614.50 | -2.86% | 8,616,900 |
| Oct 9, 2025 | 1,680.00 | 1,692.00 | 1,651.00 | 1,662.00 | 1,662.00 | -1.13% | 6,297,600 |
| Oct 8, 2025 | 1,700.00 | 1,724.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.09% | 9,641,200 |
| Oct 7, 2025 | 1,680.00 | 1,717.00 | 1,678.00 | 1,682.50 | 1,682.50 | 1.14% | 15,700,800 |