Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS
· Delayed Price · Currency is USD
10.45
0.00 (0.00%)
Aug 13, 2025, 8:00 PM EDT
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 13, 2025 | 9.56 | 10.45 | 9.56 | 10.45 | 10.45 | -1.09% | 1,319 |
| Aug 12, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.98% | 2,130 |
| Aug 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 16.61% | 2,815 |
| Aug 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 37,629 |
| Aug 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2,500 |
| Aug 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 26 |
| Aug 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2,172 |
| Jul 31, 2025 | 8.93 | 9.33 | 8.93 | 9.15 | 9.15 | 2.41% | 4,039 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 40 |
| Jul 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 25, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 14 |
| Jul 23, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 8 |
| Jul 22, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.49% | 2,843 |
| Jul 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% | 168 |
| Jul 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,861 |
| Jul 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.86% | 1,000 |
| Jul 15, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 2 |
| Jul 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | - |
| Jul 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.69% | 1,782 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.97% | 3,000 |
| Jul 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 108,000 |
| Jul 7, 2025 | 9.18 | 9.31 | 9.18 | 9.31 | 9.31 | -3.62% | 762 |
| Jul 3, 2025 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | - | 1,904 |
| Jul 2, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Jul 1, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Jun 30, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 2,000 |
| Jun 27, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.15% | 2,656 |
| Jun 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jun 25, 2025 | 9.87 | 9.87 | 9.55 | 9.55 | 9.55 | -1.04% | 1,164 |
| Jun 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 26 |
| Jun 18, 2025 | 9.56 | 9.95 | 9.56 | 9.65 | 9.65 | 4.78% | 2,754 |
| Jun 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 1 |
| Jun 16, 2025 | 8.93 | 9.21 | 8.93 | 9.21 | 9.21 | -0.65% | 1,850 |
| Jun 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 12, 2025 | 9.02 | 9.27 | 9.02 | 9.27 | 9.27 | 1.31% | 1,280 |
| Jun 11, 2025 | 8.92 | 9.15 | 8.92 | 9.15 | 9.15 | -4.79% | 731 |
| Jun 10, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jun 9, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jun 6, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 39 |
| Jun 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 76 |