Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan
· Delayed Price · Currency is JPY 107,700
+300 (0.28%)
Sep 26, 2025, 3:30 PM JST
TYO:3471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 107,400.00 | 107,700.00 | 107,000.00 | 107,700.00 | 107,700.00 | 0.28% | 12,608 |
| Sep 25, 2025 | 106,700.00 | 107,500.00 | 106,500.00 | 107,400.00 | 107,400.00 | 0.85% | 22,733 |
| Sep 24, 2025 | 107,100.00 | 107,100.00 | 106,200.00 | 106,500.00 | 106,500.00 | -0.47% | 15,841 |
| Sep 22, 2025 | 107,100.00 | 107,700.00 | 106,600.00 | 107,000.00 | 107,000.00 | 0.09% | 14,512 |
| Sep 19, 2025 | 107,400.00 | 108,100.00 | 106,600.00 | 106,900.00 | 106,900.00 | - | 26,751 |
| Sep 18, 2025 | 108,700.00 | 109,000.00 | 106,700.00 | 106,900.00 | 106,900.00 | -2.46% | 33,936 |
| Sep 17, 2025 | 110,000.00 | 110,400.00 | 109,100.00 | 109,600.00 | 109,600.00 | -0.27% | 33,936 |
| Sep 16, 2025 | 109,700.00 | 110,200.00 | 109,200.00 | 109,900.00 | 109,900.00 | 0.27% | 13,553 |
| Sep 12, 2025 | 108,800.00 | 109,800.00 | 108,700.00 | 109,600.00 | 109,600.00 | 0.64% | 17,637 |
| Sep 11, 2025 | 108,500.00 | 109,500.00 | 108,400.00 | 108,900.00 | 108,900.00 | - | 17,637 |
| Sep 10, 2025 | 108,700.00 | 108,900.00 | 108,300.00 | 108,900.00 | 108,900.00 | - | 6,901 |
| Sep 9, 2025 | 108,200.00 | 109,000.00 | 108,200.00 | 108,900.00 | 108,900.00 | 0.83% | 8,208 |
| Sep 8, 2025 | 107,800.00 | 108,700.00 | 107,800.00 | 108,000.00 | 108,000.00 | 0.47% | 8,006 |
| Sep 5, 2025 | 107,800.00 | 108,000.00 | 107,200.00 | 107,500.00 | 107,500.00 | -0.28% | 10,949 |
| Sep 4, 2025 | 108,000.00 | 108,200.00 | 107,000.00 | 107,800.00 | 107,800.00 | -0.46% | 11,512 |
| Sep 3, 2025 | 109,400.00 | 109,800.00 | 108,000.00 | 108,300.00 | 108,300.00 | -1.28% | 14,045 |
| Sep 2, 2025 | 110,300.00 | 110,700.00 | 109,100.00 | 109,700.00 | 109,700.00 | -0.45% | 11,016 |
| Sep 1, 2025 | 109,600.00 | 110,900.00 | 108,900.00 | 110,200.00 | 110,200.00 | 0.55% | 14,292 |
| Aug 29, 2025 | 108,900.00 | 110,100.00 | 108,700.00 | 109,600.00 | 109,600.00 | 0.64% | 36,448 |
| Aug 28, 2025 | 109,400.00 | 109,400.00 | 108,200.00 | 108,900.00 | 108,900.00 | -0.27% | 11,104 |
| Aug 27, 2025 | 108,300.00 | 109,400.00 | 108,200.00 | 109,200.00 | 109,200.00 | 1.39% | 12,444 |
| Aug 26, 2025 | 107,500.00 | 108,000.00 | 107,200.00 | 107,700.00 | 107,700.00 | 0.28% | 11,301 |
| Aug 25, 2025 | 107,000.00 | 107,500.00 | 106,500.00 | 107,400.00 | 107,400.00 | 1.03% | 9,458 |
| Aug 22, 2025 | 106,300.00 | 106,700.00 | 106,200.00 | 106,300.00 | 106,300.00 | - | 7,043 |
| Aug 21, 2025 | 107,100.00 | 107,100.00 | 106,300.00 | 106,300.00 | 106,300.00 | -0.56% | 9,493 |
| Aug 20, 2025 | 106,700.00 | 107,100.00 | 106,200.00 | 106,900.00 | 106,900.00 | 0.47% | 10,394 |
| Aug 19, 2025 | 105,900.00 | 106,400.00 | 105,600.00 | 106,400.00 | 106,400.00 | 0.76% | 10,897 |
| Aug 18, 2025 | 105,000.00 | 106,400.00 | 105,000.00 | 105,600.00 | 105,600.00 | 0.57% | 11,040 |
| Aug 15, 2025 | 105,000.00 | 105,400.00 | 104,700.00 | 105,000.00 | 105,000.00 | 0.19% | 9,655 |
| Aug 14, 2025 | 105,000.00 | 105,900.00 | 104,700.00 | 104,800.00 | 104,800.00 | -0.66% | 12,536 |
| Aug 13, 2025 | 105,400.00 | 106,000.00 | 105,200.00 | 105,500.00 | 105,500.00 | 0.09% | 10,939 |
| Aug 12, 2025 | 105,200.00 | 105,600.00 | 104,700.00 | 105,400.00 | 105,400.00 | 0.57% | 11,629 |
| Aug 8, 2025 | 105,000.00 | 105,300.00 | 104,300.00 | 104,800.00 | 104,800.00 | -0.19% | 13,560 |
| Aug 7, 2025 | 105,800.00 | 106,100.00 | 104,900.00 | 105,000.00 | 105,000.00 | -0.28% | 11,404 |
| Aug 6, 2025 | 104,600.00 | 105,500.00 | 104,300.00 | 105,300.00 | 105,300.00 | 0.48% | 11,293 |
| Aug 5, 2025 | 104,900.00 | 105,500.00 | 104,400.00 | 104,800.00 | 104,800.00 | 0.19% | 12,012 |
| Aug 4, 2025 | 104,000.00 | 105,000.00 | 103,800.00 | 104,600.00 | 104,600.00 | 1.26% | 16,058 |
| Aug 1, 2025 | 101,600.00 | 103,700.00 | 101,600.00 | 103,300.00 | 103,300.00 | 1.87% | 12,589 |
| Jul 31, 2025 | 102,300.00 | 102,400.00 | 101,300.00 | 101,400.00 | 101,400.00 | -0.69% | 12,046 |
| Jul 30, 2025 | 101,000.00 | 102,800.00 | 101,000.00 | 102,100.00 | 102,100.00 | -2.11% | 24,048 |
| Jul 29, 2025 | 103,300.00 | 104,700.00 | 103,300.00 | 104,300.00 | 100,671.00 | 0.68% | 28,507 |
| Jul 28, 2025 | 104,100.00 | 104,500.00 | 103,500.00 | 103,600.00 | 99,995.36 | 0.78% | 15,413 |
| Jul 25, 2025 | 102,900.00 | 103,500.00 | 102,500.00 | 102,800.00 | 99,223.19 | 0.39% | 8,812 |
| Jul 24, 2025 | 102,400.00 | 103,100.00 | 102,300.00 | 102,400.00 | 98,837.11 | 0.29% | 11,592 |
| Jul 23, 2025 | 102,000.00 | 102,700.00 | 102,000.00 | 102,100.00 | 98,547.55 | - | 9,069 |
| Jul 22, 2025 | 102,600.00 | 103,000.00 | 102,100.00 | 102,100.00 | 98,547.55 | -0.10% | 7,013 |
| Jul 18, 2025 | 102,600.00 | 102,800.00 | 102,200.00 | 102,200.00 | 98,644.07 | -0.58% | 9,678 |
| Jul 17, 2025 | 102,300.00 | 103,000.00 | 102,000.00 | 102,800.00 | 99,223.19 | 0.88% | 8,820 |
| Jul 16, 2025 | 102,400.00 | 102,900.00 | 101,900.00 | 101,900.00 | 98,354.51 | -0.49% | 9,803 |
| Jul 15, 2025 | 103,000.00 | 103,200.00 | 102,000.00 | 102,400.00 | 98,837.11 | -0.58% | 9,498 |