Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan
· Delayed Price · Currency is JPY 1,711.00
+10.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,715.00 | 1,732.00 | 1,702.50 | 1,711.00 | 1,711.00 | 0.59% | 7,913,300 |
| Apr 27, 2026 | 1,697.00 | 1,728.50 | 1,681.50 | 1,701.00 | 1,701.00 | -0.18% | 6,371,000 |
| Apr 24, 2026 | 1,709.50 | 1,722.50 | 1,696.00 | 1,704.00 | 1,704.00 | -1.73% | 5,470,500 |
| Apr 23, 2026 | 1,753.50 | 1,767.50 | 1,716.00 | 1,734.00 | 1,734.00 | 0.87% | 7,328,800 |
| Apr 22, 2026 | 1,741.00 | 1,741.00 | 1,710.00 | 1,719.00 | 1,719.00 | -1.72% | 6,632,900 |
| Apr 21, 2026 | 1,744.50 | 1,770.00 | 1,741.50 | 1,749.00 | 1,749.00 | -0.23% | 6,538,700 |
| Apr 20, 2026 | 1,766.00 | 1,776.50 | 1,745.50 | 1,753.00 | 1,753.00 | 1.27% | 8,780,400 |
| Apr 17, 2026 | 1,749.50 | 1,757.50 | 1,728.00 | 1,731.00 | 1,731.00 | -1.59% | 8,041,900 |
| Apr 16, 2026 | 1,777.00 | 1,783.50 | 1,747.50 | 1,759.00 | 1,759.00 | -1.10% | 9,612,200 |
| Apr 15, 2026 | 1,818.00 | 1,825.50 | 1,773.50 | 1,778.50 | 1,778.50 | -0.48% | 10,788,400 |
| Apr 14, 2026 | 1,755.00 | 1,803.00 | 1,747.00 | 1,787.00 | 1,787.00 | 3.44% | 12,977,400 |
| Apr 13, 2026 | 1,700.50 | 1,732.00 | 1,700.00 | 1,727.50 | 1,727.50 | -0.14% | 8,041,700 |
| Apr 10, 2026 | 1,712.00 | 1,735.50 | 1,710.00 | 1,730.00 | 1,730.00 | 0.58% | 7,395,500 |
| Apr 9, 2026 | 1,781.50 | 1,785.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.82% | 10,173,300 |
| Apr 8, 2026 | 1,758.50 | 1,779.00 | 1,725.00 | 1,770.00 | 1,770.00 | 5.86% | 13,374,900 |
| Apr 7, 2026 | 1,658.00 | 1,676.00 | 1,657.00 | 1,672.00 | 1,672.00 | 1.33% | 7,103,600 |
| Apr 6, 2026 | 1,702.00 | 1,704.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.51% | 8,043,100 |
| Apr 3, 2026 | 1,706.00 | 1,713.00 | 1,681.50 | 1,692.50 | 1,692.50 | 0.27% | 5,324,900 |
| Apr 2, 2026 | 1,742.00 | 1,750.00 | 1,678.00 | 1,688.00 | 1,688.00 | -1.46% | 8,081,500 |
| Apr 1, 2026 | 1,711.00 | 1,713.00 | 1,688.00 | 1,713.00 | 1,713.00 | 3.47% | 8,475,700 |
| Mar 31, 2026 | 1,656.50 | 1,688.00 | 1,633.00 | 1,655.50 | 1,655.50 | 0.27% | 12,991,900 |
| Mar 30, 2026 | 1,623.50 | 1,665.00 | 1,621.00 | 1,651.00 | 1,651.00 | -2.94% | 10,991,600 |
| Mar 27, 2026 | 1,719.50 | 1,726.50 | 1,696.50 | 1,701.00 | 1,684.00 | -1.85% | 13,280,600 |
| Mar 26, 2026 | 1,755.50 | 1,761.50 | 1,721.00 | 1,733.00 | 1,715.68 | -1.14% | 7,658,700 |
| Mar 25, 2026 | 1,784.50 | 1,784.50 | 1,748.00 | 1,753.00 | 1,735.48 | 0.83% | 7,635,300 |
| Mar 24, 2026 | 1,734.00 | 1,743.50 | 1,716.00 | 1,738.50 | 1,721.13 | 3.18% | 7,451,400 |
| Mar 23, 2026 | 1,744.00 | 1,758.50 | 1,677.00 | 1,685.00 | 1,668.16 | -7.11% | 13,636,900 |
| Mar 19, 2026 | 1,820.00 | 1,840.00 | 1,806.50 | 1,814.00 | 1,795.87 | -3.54% | 10,932,900 |
| Mar 18, 2026 | 1,879.50 | 1,883.00 | 1,858.50 | 1,880.50 | 1,861.71 | 1.73% | 6,113,600 |
| Mar 17, 2026 | 1,863.00 | 1,869.50 | 1,839.50 | 1,848.50 | 1,830.03 | 1.15% | 5,797,000 |
| Mar 16, 2026 | 1,802.50 | 1,828.50 | 1,795.00 | 1,827.50 | 1,809.24 | 0.36% | 7,921,100 |
| Mar 13, 2026 | 1,815.50 | 1,864.50 | 1,815.50 | 1,821.00 | 1,802.80 | -2.59% | 15,547,500 |
| Mar 12, 2026 | 1,875.00 | 1,899.50 | 1,851.50 | 1,869.50 | 1,850.82 | -4.03% | 10,582,600 |
| Mar 11, 2026 | 2,004.50 | 2,008.50 | 1,946.00 | 1,948.00 | 1,928.53 | -0.99% | 8,666,900 |
| Mar 10, 2026 | 1,990.00 | 2,010.00 | 1,956.00 | 1,967.50 | 1,947.84 | 0.90% | 8,640,900 |
| Mar 9, 2026 | 1,905.00 | 1,950.00 | 1,894.00 | 1,950.00 | 1,930.51 | -3.35% | 12,619,200 |
| Mar 6, 2026 | 1,986.50 | 2,029.00 | 1,964.50 | 2,017.50 | 1,997.34 | 2.13% | 10,214,800 |
| Mar 5, 2026 | 2,003.00 | 2,034.00 | 1,960.50 | 1,975.50 | 1,955.76 | 1.18% | 8,665,200 |
| Mar 4, 2026 | 1,959.00 | 1,983.50 | 1,924.50 | 1,952.50 | 1,932.99 | -2.74% | 9,469,600 |
| Mar 3, 2026 | 2,013.00 | 2,050.00 | 2,005.00 | 2,007.50 | 1,987.44 | -3.58% | 7,281,000 |
| Mar 2, 2026 | 2,032.00 | 2,083.50 | 2,030.50 | 2,082.00 | 2,061.19 | -1.16% | 7,148,400 |
| Feb 27, 2026 | 2,099.00 | 2,121.00 | 2,089.00 | 2,106.50 | 2,085.45 | 0.21% | 10,033,700 |
| Feb 26, 2026 | 2,129.00 | 2,154.00 | 2,099.00 | 2,102.00 | 2,080.99 | 0.33% | 9,062,500 |
| Feb 25, 2026 | 2,069.50 | 2,107.00 | 2,056.50 | 2,095.00 | 2,074.06 | 1.67% | 8,376,400 |
| Feb 24, 2026 | 2,064.50 | 2,080.00 | 2,040.00 | 2,060.50 | 2,039.91 | -1.22% | 7,520,200 |
| Feb 20, 2026 | 2,068.50 | 2,090.50 | 2,050.50 | 2,086.00 | 2,065.15 | -0.74% | 6,983,100 |
| Feb 19, 2026 | 2,046.50 | 2,102.00 | 2,027.50 | 2,101.50 | 2,080.50 | 2.34% | 7,346,100 |
| Feb 18, 2026 | 2,070.00 | 2,083.00 | 2,039.50 | 2,053.50 | 2,032.98 | 0.69% | 4,231,000 |
| Feb 17, 2026 | 2,045.00 | 2,056.50 | 2,020.50 | 2,039.50 | 2,019.12 | 0.22% | 5,689,300 |
| Feb 16, 2026 | 2,097.00 | 2,097.00 | 2,028.00 | 2,035.00 | 2,014.66 | -2.23% | 7,369,200 |
| Feb 13, 2026 | 2,129.00 | 2,150.00 | 2,081.50 | 2,081.50 | 2,060.70 | -3.07% | 12,904,300 |
| Feb 12, 2026 | 2,080.50 | 2,158.00 | 2,075.00 | 2,147.50 | 2,126.04 | 2.65% | 14,170,300 |
| Feb 10, 2026 | 2,059.00 | 2,102.50 | 2,034.00 | 2,092.00 | 2,071.09 | 3.69% | 10,727,000 |
| Feb 9, 2026 | 1,973.00 | 2,058.50 | 1,955.00 | 2,017.50 | 1,997.34 | 6.49% | 12,806,500 |
| Feb 6, 2026 | 1,857.00 | 1,894.50 | 1,843.00 | 1,894.50 | 1,875.57 | 0.85% | 8,932,500 |
| Feb 5, 2026 | 1,861.00 | 1,887.00 | 1,855.00 | 1,878.50 | 1,859.73 | 2.29% | 12,442,000 |
| Feb 4, 2026 | 1,788.50 | 1,836.50 | 1,780.00 | 1,836.50 | 1,818.15 | 2.54% | 8,684,500 |
| Feb 3, 2026 | 1,785.00 | 1,796.00 | 1,768.00 | 1,791.00 | 1,773.10 | 1.30% | 8,859,200 |
| Feb 2, 2026 | 1,800.00 | 1,805.00 | 1,757.50 | 1,768.00 | 1,750.33 | 0.03% | 8,902,500 |
| Jan 30, 2026 | 1,749.50 | 1,772.50 | 1,740.00 | 1,767.50 | 1,749.84 | 2.14% | 10,385,200 |
| Jan 29, 2026 | 1,705.00 | 1,733.00 | 1,686.50 | 1,730.50 | 1,713.21 | 0.20% | 11,919,200 |
| Jan 28, 2026 | 1,714.00 | 1,744.50 | 1,707.00 | 1,727.00 | 1,709.74 | -0.69% | 11,266,300 |
| Jan 27, 2026 | 1,775.00 | 1,780.00 | 1,732.00 | 1,739.00 | 1,721.62 | -2.60% | 12,140,000 |
| Jan 26, 2026 | 1,779.50 | 1,795.00 | 1,762.50 | 1,785.50 | 1,767.66 | -1.52% | 8,621,700 |
| Jan 23, 2026 | 1,825.00 | 1,847.00 | 1,798.50 | 1,813.00 | 1,794.88 | -1.17% | 8,239,700 |
| Jan 22, 2026 | 1,819.00 | 1,834.50 | 1,791.50 | 1,834.50 | 1,816.17 | 3.00% | 10,825,600 |
| Jan 21, 2026 | 1,781.50 | 1,793.50 | 1,771.00 | 1,781.00 | 1,763.20 | -1.90% | 11,342,900 |
| Jan 20, 2026 | 1,828.00 | 1,835.00 | 1,808.00 | 1,815.50 | 1,797.36 | -1.25% | 9,543,200 |
| Jan 19, 2026 | 1,860.00 | 1,866.00 | 1,834.00 | 1,838.50 | 1,820.13 | -1.53% | 8,678,700 |
| Jan 16, 2026 | 1,870.00 | 1,888.50 | 1,861.50 | 1,867.00 | 1,848.34 | -1.09% | 6,827,200 |
| Jan 15, 2026 | 1,880.00 | 1,900.50 | 1,861.50 | 1,887.50 | 1,868.64 | 0.35% | 9,298,300 |
| Jan 14, 2026 | 1,905.00 | 1,911.00 | 1,875.00 | 1,881.00 | 1,862.20 | 0.21% | 10,371,300 |
| Jan 13, 2026 | 1,890.50 | 1,918.00 | 1,866.00 | 1,877.00 | 1,858.24 | 1.08% | 11,299,500 |
| Jan 9, 2026 | 1,849.50 | 1,860.50 | 1,823.50 | 1,857.00 | 1,838.44 | 0.41% | 8,762,100 |
| Jan 8, 2026 | 1,836.50 | 1,870.00 | 1,832.50 | 1,849.50 | 1,831.02 | 1.57% | 7,360,000 |
| Jan 7, 2026 | 1,810.00 | 1,827.00 | 1,797.00 | 1,821.00 | 1,802.80 | -1.35% | 7,465,200 |
| Jan 6, 2026 | 1,808.00 | 1,865.00 | 1,793.00 | 1,846.00 | 1,827.55 | 4.26% | 10,679,400 |
| Jan 5, 2026 | 1,795.00 | 1,809.50 | 1,770.50 | 1,770.50 | 1,752.81 | -0.56% | 8,716,400 |
| Dec 30, 2025 | 1,789.00 | 1,793.00 | 1,772.50 | 1,780.50 | 1,762.71 | -0.03% | 5,865,200 |
| Dec 29, 2025 | 1,780.00 | 1,797.00 | 1,774.50 | 1,781.00 | 1,763.20 | -0.22% | 4,250,600 |
| Dec 26, 2025 | 1,799.00 | 1,814.50 | 1,777.50 | 1,785.00 | 1,767.16 | -0.17% | 3,544,900 |
| Dec 25, 2025 | 1,795.00 | 1,795.00 | 1,773.00 | 1,788.00 | 1,770.13 | 0.73% | 1,816,000 |
| Dec 24, 2025 | 1,770.00 | 1,788.00 | 1,766.50 | 1,775.00 | 1,757.26 | 0.28% | 3,651,200 |
| Dec 23, 2025 | 1,782.00 | 1,783.00 | 1,762.50 | 1,770.00 | 1,752.31 | -0.51% | 6,950,200 |
| Dec 22, 2025 | 1,780.00 | 1,788.50 | 1,770.00 | 1,779.00 | 1,761.22 | -0.14% | 4,844,600 |
| Dec 19, 2025 | 1,787.00 | 1,803.00 | 1,766.00 | 1,781.50 | 1,763.70 | 0.11% | 17,346,100 |
| Dec 18, 2025 | 1,792.00 | 1,793.00 | 1,773.00 | 1,779.50 | 1,761.72 | -0.70% | 5,821,000 |
| Dec 17, 2025 | 1,778.00 | 1,800.50 | 1,773.00 | 1,792.00 | 1,774.09 | 0.48% | 7,354,200 |
| Dec 16, 2025 | 1,807.00 | 1,810.50 | 1,780.50 | 1,783.50 | 1,765.68 | -2.19% | 6,546,200 |
| Dec 15, 2025 | 1,781.50 | 1,831.00 | 1,776.50 | 1,823.50 | 1,805.28 | 0.22% | 8,825,500 |
| Dec 12, 2025 | 1,791.00 | 1,840.00 | 1,788.00 | 1,819.50 | 1,801.32 | 2.33% | 11,538,500 |
| Dec 11, 2025 | 1,806.00 | 1,807.00 | 1,764.00 | 1,778.00 | 1,760.23 | -0.89% | 6,235,000 |
| Dec 10, 2025 | 1,782.50 | 1,817.00 | 1,776.00 | 1,794.00 | 1,776.07 | 1.64% | 9,349,200 |
| Dec 9, 2025 | 1,803.00 | 1,809.00 | 1,748.00 | 1,765.00 | 1,747.36 | -1.89% | 9,202,200 |
| Dec 8, 2025 | 1,758.50 | 1,814.50 | 1,754.00 | 1,799.00 | 1,781.02 | 2.74% | 8,818,100 |
| Dec 5, 2025 | 1,773.00 | 1,774.50 | 1,745.50 | 1,751.00 | 1,733.50 | -1.99% | 5,638,800 |
| Dec 4, 2025 | 1,784.00 | 1,802.50 | 1,782.00 | 1,786.50 | 1,768.65 | 0.59% | 6,231,600 |
| Dec 3, 2025 | 1,754.00 | 1,782.50 | 1,744.50 | 1,776.00 | 1,758.25 | 1.72% | 6,642,200 |
| Dec 2, 2025 | 1,753.00 | 1,758.50 | 1,710.00 | 1,746.00 | 1,728.55 | -1.10% | 10,422,300 |
| Dec 1, 2025 | 1,820.00 | 1,827.50 | 1,734.00 | 1,765.50 | 1,747.86 | -3.71% | 8,843,300 |