Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.16	32.17	32.16	32.17	-	1.64%	147
Aug 14, 2025	31.58	32.14	31.52	31.65	31.65	-0.28%	47,155
Aug 13, 2025	32.07	32.45	31.63	31.74	31.74	-1.20%	6,421
Aug 12, 2025	32.56	32.56	31.84	32.13	32.13	0.87%	11,834
Aug 11, 2025	31.74	32.13	31.74	31.85	31.85	-0.13%	10,528
Aug 8, 2025	31.77	31.89	31.76	31.89	31.89	4.35%	24,882
Aug 7, 2025	30.59	30.59	30.45	30.56	30.56	0.49%	13,675
Aug 6, 2025	29.83	30.41	29.38	30.41	30.41	2.02%	12,661
Aug 5, 2025	29.58	29.83	29.49	29.81	29.81	3.35%	18,049
Aug 4, 2025	28.78	28.87	28.70	28.84	28.84	3.11%	23,634
Aug 1, 2025	27.81	27.97	27.74	27.97	27.97	3.71%	29,969
Jul 31, 2025	27.00	27.01	26.86	26.97	26.97	-0.59%	36,047
Jul 30, 2025	27.19	27.26	27.05	27.13	27.13	1.19%	33,347
Jul 29, 2025	27.35	27.35	26.74	26.81	26.81	-0.53%	32,394
Jul 28, 2025	26.97	26.99	26.90	26.95	26.95	-0.39%	26,456
Jul 25, 2025	26.04	27.07	26.04	27.06	27.06	-0.26%	19,704
Jul 24, 2025	27.25	27.25	27.13	27.13	27.13	-1.56%	28,483
Jul 23, 2025	26.29	28.08	26.29	27.56	27.56	2.81%	25,885
Jul 22, 2025	26.72	26.81	26.64	26.81	26.81	-1.12%	36,334
Jul 21, 2025	27.03	27.24	26.91	27.11	27.11	1.35%	37,199
Jul 18, 2025	26.91	27.02	26.73	26.75	26.75	-2.76%	34,211
Jul 17, 2025	27.89	27.93	27.37	27.51	27.51	1.03%	25,963
Jul 16, 2025	26.98	27.23	26.98	27.23	27.23	-0.77%	36,802
Jul 15, 2025	27.81	27.81	27.40	27.44	27.44	-2.17%	31,827
Jul 14, 2025	28.03	28.11	28.03	28.05	28.05	0.29%	32,253
Jul 11, 2025	27.87	28.77	27.87	27.97	27.97	-0.82%	59,687
Jul 10, 2025	28.15	28.23	28.13	28.20	28.20	-0.14%	27,325
Jul 9, 2025	28.21	28.26	28.10	28.24	28.24	0.62%	34,976
Jul 8, 2025	27.88	28.07	27.77	28.07	28.07	-0.73%	48,580
Jul 7, 2025	28.55	28.70	28.11	28.27	28.27	-3.53%	27,068
Jul 3, 2025	29.18	29.36	29.18	29.31	29.31	-1.30%	12,002
Jul 2, 2025	28.44	29.69	28.44	29.69	29.69	2.07%	25,120
Jul 1, 2025	29.01	29.15	28.83	29.09	29.09	0.65%	15,540
Jun 30, 2025	28.86	28.91	28.80	28.90	28.90	0.10%	19,384
Jun 27, 2025	28.98	29.10	28.81	28.87	28.87	0.29%	43,886
Jun 26, 2025	29.83	29.83	28.57	28.79	28.79	1.47%	22,574
Jun 25, 2025	27.75	28.41	27.75	28.37	28.37	-1.22%	39,150
Jun 24, 2025	29.08	29.08	28.62	28.72	28.72	-0.49%	23,035
Jun 23, 2025	28.50	28.93	28.50	28.86	28.86	1.94%	60,890
Jun 20, 2025	29.48	29.48	28.31	28.31	28.31	-0.42%	21,560
Jun 18, 2025	28.45	28.56	28.34	28.43	28.43	1.75%	44,181
Jun 17, 2025	28.03	28.15	27.89	27.94	27.94	0.25%	31,454
Jun 16, 2025	28.00	28.08	27.87	27.87	27.87	-0.75%	39,114
Jun 13, 2025	28.11	28.24	28.01	28.08	28.08	-0.53%	58,272
Jun 12, 2025	28.16	28.35	28.16	28.23	28.23	1.21%	20,032
Jun 11, 2025	28.00	28.00	27.86	27.89	27.89	-1.55%	15,837
Jun 10, 2025	28.74	28.74	28.28	28.33	28.33	-0.04%	10,554
Jun 9, 2025	28.29	28.34	28.26	28.34	28.34	-0.47%	51,835
Jun 6, 2025	28.51	28.52	28.40	28.48	28.48	1.25%	10,641
Jun 5, 2025	29.38	29.38	28.11	28.12	28.12	-1.46%	12,991