Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan
· Delayed Price · Currency is JPY 1,641.50
+33.50 (2.08%)
Sep 26, 2025, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,620.00 | 1,648.00 | 1,611.00 | 1,641.50 | 1,641.50 | 2.08% | 10,305,700 |
| Sep 25, 2025 | 1,625.50 | 1,634.50 | 1,603.50 | 1,608.00 | 1,608.00 | 0.50% | 6,858,100 |
| Sep 24, 2025 | 1,576.50 | 1,602.50 | 1,571.00 | 1,600.00 | 1,600.00 | 0.72% | 7,702,700 |
| Sep 22, 2025 | 1,617.50 | 1,618.00 | 1,588.50 | 1,588.50 | 1,588.50 | -1.27% | 5,645,900 |
| Sep 19, 2025 | 1,620.00 | 1,641.00 | 1,603.00 | 1,609.00 | 1,609.00 | 0.28% | 18,551,000 |
| Sep 18, 2025 | 1,583.00 | 1,616.00 | 1,582.50 | 1,604.50 | 1,604.50 | 0.60% | 6,646,300 |
| Sep 17, 2025 | 1,611.00 | 1,613.00 | 1,593.50 | 1,595.00 | 1,595.00 | -0.78% | 7,894,600 |
| Sep 16, 2025 | 1,614.00 | 1,637.00 | 1,601.50 | 1,607.50 | 1,607.50 | -1.74% | 7,894,600 |
| Sep 12, 2025 | 1,642.50 | 1,653.50 | 1,635.00 | 1,636.00 | 1,636.00 | 0.12% | 8,247,200 |
| Sep 11, 2025 | 1,638.00 | 1,639.00 | 1,611.50 | 1,634.00 | 1,634.00 | -0.34% | 8,247,200 |
| Sep 10, 2025 | 1,622.50 | 1,644.50 | 1,613.00 | 1,639.50 | 1,639.50 | 0.34% | 5,667,100 |
| Sep 9, 2025 | 1,634.00 | 1,655.00 | 1,622.00 | 1,634.00 | 1,634.00 | - | 6,818,200 |
| Sep 8, 2025 | 1,608.00 | 1,660.00 | 1,605.00 | 1,634.00 | 1,634.00 | 2.57% | 8,270,200 |
| Sep 5, 2025 | 1,600.00 | 1,611.50 | 1,578.00 | 1,593.00 | 1,593.00 | 0.47% | 5,576,300 |
| Sep 4, 2025 | 1,581.00 | 1,587.50 | 1,566.50 | 1,585.50 | 1,585.50 | 0.76% | 5,260,300 |
| Sep 3, 2025 | 1,570.00 | 1,585.00 | 1,563.50 | 1,573.50 | 1,573.50 | -0.54% | 6,374,400 |
| Sep 2, 2025 | 1,573.00 | 1,589.00 | 1,561.00 | 1,582.00 | 1,582.00 | 0.80% | 7,046,100 |
| Sep 1, 2025 | 1,569.00 | 1,585.50 | 1,557.50 | 1,569.50 | 1,569.50 | -0.03% | 4,949,500 |
| Aug 29, 2025 | 1,591.00 | 1,595.50 | 1,570.00 | 1,570.00 | 1,570.00 | -2.48% | 7,321,200 |
| Aug 28, 2025 | 1,605.00 | 1,617.00 | 1,597.50 | 1,610.00 | 1,610.00 | 0.37% | 5,077,000 |
| Aug 27, 2025 | 1,584.00 | 1,610.50 | 1,583.50 | 1,604.00 | 1,604.00 | 1.01% | 5,275,500 |
| Aug 26, 2025 | 1,596.00 | 1,602.50 | 1,586.00 | 1,588.00 | 1,588.00 | -1.46% | 8,274,900 |
| Aug 25, 2025 | 1,633.00 | 1,635.00 | 1,594.00 | 1,611.50 | 1,611.50 | -0.12% | 5,004,600 |
| Aug 22, 2025 | 1,629.00 | 1,632.00 | 1,606.00 | 1,613.50 | 1,613.50 | -0.62% | 4,087,300 |
| Aug 21, 2025 | 1,620.00 | 1,630.50 | 1,613.50 | 1,623.50 | 1,623.50 | -0.43% | 5,806,700 |
| Aug 20, 2025 | 1,632.00 | 1,655.50 | 1,622.00 | 1,630.50 | 1,630.50 | 0.56% | 7,148,700 |
| Aug 19, 2025 | 1,589.50 | 1,627.00 | 1,585.00 | 1,621.50 | 1,621.50 | 2.30% | 9,307,300 |
| Aug 18, 2025 | 1,568.50 | 1,595.00 | 1,567.00 | 1,585.00 | 1,585.00 | 0.48% | 6,092,000 |
| Aug 15, 2025 | 1,568.00 | 1,581.50 | 1,560.50 | 1,577.50 | 1,577.50 | 1.68% | 9,334,400 |
| Aug 14, 2025 | 1,561.00 | 1,561.50 | 1,546.50 | 1,551.50 | 1,551.50 | -0.61% | 6,789,000 |
| Aug 13, 2025 | 1,568.00 | 1,581.50 | 1,553.00 | 1,561.00 | 1,561.00 | -0.38% | 8,499,500 |
| Aug 12, 2025 | 1,560.00 | 1,599.00 | 1,552.00 | 1,567.00 | 1,567.00 | 0.51% | 10,880,400 |
| Aug 8, 2025 | 1,508.50 | 1,563.00 | 1,505.50 | 1,559.00 | 1,559.00 | 4.00% | 11,581,800 |
| Aug 7, 2025 | 1,518.50 | 1,534.50 | 1,488.50 | 1,499.00 | 1,499.00 | 0.44% | 10,158,000 |
| Aug 6, 2025 | 1,470.00 | 1,497.00 | 1,449.50 | 1,492.50 | 1,492.50 | 5.85% | 15,165,000 |
| Aug 5, 2025 | 1,402.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 0.11% | 6,008,400 |
| Aug 4, 2025 | 1,388.00 | 1,408.50 | 1,377.50 | 1,408.50 | 1,408.50 | 1.04% | 7,928,900 |
| Aug 1, 2025 | 1,374.50 | 1,403.00 | 1,371.50 | 1,394.00 | 1,394.00 | 2.61% | 8,476,300 |
| Jul 31, 2025 | 1,351.00 | 1,361.50 | 1,342.00 | 1,358.50 | 1,358.50 | 0.56% | 7,803,800 |
| Jul 30, 2025 | 1,333.00 | 1,351.00 | 1,331.50 | 1,351.00 | 1,351.00 | 1.58% | 6,532,300 |
| Jul 29, 2025 | 1,335.50 | 1,337.50 | 1,326.00 | 1,330.00 | 1,330.00 | -0.86% | 5,399,700 |
| Jul 28, 2025 | 1,341.00 | 1,351.00 | 1,337.00 | 1,341.50 | 1,341.50 | 0.41% | 5,532,600 |
| Jul 25, 2025 | 1,341.00 | 1,346.50 | 1,329.50 | 1,336.00 | 1,336.00 | - | 7,422,000 |
| Jul 24, 2025 | 1,357.50 | 1,360.00 | 1,334.00 | 1,336.00 | 1,336.00 | -0.11% | 10,577,000 |
| Jul 23, 2025 | 1,326.00 | 1,347.50 | 1,321.00 | 1,337.50 | 1,337.50 | 2.02% | 13,019,500 |
| Jul 22, 2025 | 1,337.00 | 1,342.00 | 1,309.50 | 1,311.00 | 1,311.00 | -1.47% | 15,025,500 |
| Jul 18, 2025 | 1,348.00 | 1,354.00 | 1,318.50 | 1,330.50 | 1,330.50 | -2.06% | 9,560,400 |
| Jul 17, 2025 | 1,348.50 | 1,358.50 | 1,340.00 | 1,358.50 | 1,358.50 | 1.15% | 6,454,600 |
| Jul 16, 2025 | 1,355.00 | 1,357.00 | 1,333.00 | 1,343.00 | 1,343.00 | -1.43% | 8,899,500 |
| Jul 15, 2025 | 1,380.00 | 1,383.00 | 1,359.00 | 1,362.50 | 1,362.50 | -1.45% | 6,613,500 |