Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS
· Delayed Price · Currency is USD
10.49
+0.25 (2.39%)
May 12, 2025, 1:31 PM EDT
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 47 |
| May 9, 2025 | 10.98 | 11.05 | 10.24 | 10.25 | 10.25 | -0.53% | 2,555 |
| May 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.21% | 2,657 |
| May 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 66,000 |
| Apr 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -5.50% | 2,809 |
| Apr 29, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 5.98% | 188 |
| Apr 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 4,013 |
| Apr 25, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 1 |
| Apr 24, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 23, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 16, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.82% | 128 |
| Apr 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 7.74% | 16,498 |
| Apr 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Apr 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 3,700 |
| Apr 8, 2025 | 8.83 | 8.91 | 8.83 | 8.91 | 8.91 | -4.71% | 1,730 |
| Apr 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.09% | 9,352 |
| Apr 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Apr 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 21 |
| Apr 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Apr 1, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Mar 31, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Mar 28, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | 7,628 |
| Mar 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 14 |
| Mar 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 19, 2025 | 9.39 | 9.39 | 9.15 | 9.15 | 9.15 | -2.03% | 688 |
| Mar 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 11.19% | 341 |
| Mar 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.88% | 100 |
| Mar 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Mar 13, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | 2,444 |
| Mar 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.92% | 6,020 |
| Mar 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,964 |
| Mar 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 7, 2025 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | -1.71% | 3,480 |
| Mar 6, 2025 | 8.49 | 8.75 | 8.49 | 8.75 | 8.75 | -1.13% | 1,468 |
| Mar 5, 2025 | 8.66 | 8.85 | 8.66 | 8.85 | 8.85 | 2.43% | 722 |
| Mar 4, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Mar 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 2 |