Mitsui Fudosan Ltd ADR (OP: MTSFY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	30.32	30.98	29.60	29.64	21,363	+0.10(+0.34%)
Sep 12, 2024	29.02	29.54	28.97	29.54	15,771	+0.18(+0.61%)
Sep 11, 2024	28.68	29.36	28.41	29.36	20,124	-0.51(-1.71%)
Sep 10, 2024	30.87	30.92	29.59	29.87	38,046	-0.67(-2.19%)
Sep 09, 2024	30.29	30.54	30.28	30.54	18,187	+1.13(+3.84%)
Sep 06, 2024	29.77	30.56	29.33	29.41	24,531	-1.42(-4.61%)
Sep 05, 2024	30.88	30.88	30.50	30.83	15,566	-0.02(-0.06%)
Sep 04, 2024	30.78	31.12	30.78	30.85	25,869	-0.54(-1.72%)
Sep 03, 2024	31.68	31.72	31.22	31.39	12,399	-0.95(-2.94%)
Aug 30, 2024	32.38	32.91	32.14	32.34	29,656	+0.51(+1.60%)
Aug 29, 2024	31.91	32.11	31.71	31.83	21,186	+0.00(+0.00%)
Aug 28, 2024	32.94	32.94	31.69	31.83	22,189	-0.45(-1.39%)
Aug 27, 2024	32.19	32.61	32.13	32.28	12,352	+0.27(+0.86%)
Aug 26, 2024	32.20	32.33	31.90	32.01	16,814	+0.47(+1.48%)
Aug 23, 2024	31.16	31.54	31.14	31.54	26,405	+0.98(+3.21%)
Aug 22, 2024	31.02	31.10	30.50	30.56	32,493	-0.47(-1.51%)
Aug 21, 2024	30.93	31.03	30.80	31.03	14,262	+0.31(+1.01%)
Aug 20, 2024	31.25	31.25	30.60	30.72	13,181	-0.13(-0.42%)
Aug 19, 2024	29.45	30.87	29.45	30.85	32,277	+0.38(+1.25%)
Aug 16, 2024	30.30	30.47	30.21	30.47	6,290	+0.20(+0.66%)
Aug 15, 2024	28.76	30.38	28.76	30.27	14,875	-0.18(-0.57%)
Aug 14, 2024	30.61	31.00	30.22	30.45	19,200	-0.54(-1.76%)
Aug 13, 2024	30.57	30.99	29.96	30.99	84,941	+1.52(+5.16%)
Aug 12, 2024	29.66	30.37	29.14	29.47	28,224	+0.18(+0.61%)
Aug 09, 2024	30.55	30.55	29.29	29.29	7,787	-0.45(-1.51%)
Aug 08, 2024	29.25	29.79	29.21	29.74	82,351	-0.42(-1.39%)
Aug 07, 2024	30.03	30.27	29.37	30.16	511,175	+0.61(+2.06%)
Aug 06, 2024	29.15	29.88	29.00	29.55	454,242	+0.67(+2.32%)
Aug 05, 2024	27.70	28.90	26.52	28.88	47,945	+1.08(+3.88%)
Aug 02, 2024	26.79	27.84	26.68	27.80	533,119	-0.80(-2.80%)
Aug 01, 2024	28.59	29.20	28.40	28.60	1,138,163	-2.32(-7.50%)
Jul 31, 2024	31.76	31.76	30.50	30.92	108,249	-0.07(-0.23%)
Jul 30, 2024	30.76	30.99	30.73	30.99	610,580	+0.86(+2.85%)
Jul 29, 2024	29.94	30.30	29.90	30.13	216,871	+0.97(+3.34%)
Jul 26, 2024	29.04	29.26	28.78	29.16	8,033	+0.49(+1.70%)
Jul 25, 2024	28.70	28.94	28.50	28.67	19,833	-0.15(-0.52%)
Jul 24, 2024	29.23	29.28	28.82	28.82	18,035	-0.83(-2.80%)
Jul 23, 2024	29.67	29.77	29.62	29.65	12,421	+0.46(+1.58%)
Jul 22, 2024	29.24	29.24	29.08	29.19	9,550	+0.11(+0.38%)
Jul 19, 2024	28.91	29.15	28.91	29.08	8,720	-0.65(-2.17%)
Jul 18, 2024	30.12	30.16	29.59	29.73	13,462	-0.16(-0.55%)
Jul 17, 2024	29.80	29.94	29.77	29.89	13,318	+0.73(+2.50%)
Jul 16, 2024	29.02	29.22	29.02	29.16	9,872	+0.09(+0.31%)
Jul 15, 2024	29.35	29.44	29.07	29.07	6,321	-0.13(-0.45%)
Jul 12, 2024	29.21	29.35	29.11	29.20	12,186	+1.19(+4.25%)
Jul 11, 2024	27.98	28.03	27.74	28.01	14,802	+0.01(+0.04%)
Jul 10, 2024	27.93	28.00	27.89	28.00	13,751	+0.37(+1.34%)
Jul 09, 2024	28.04	28.38	27.53	27.63	20,713	-0.27(-0.97%)
Jul 08, 2024	28.05	28.14	27.90	27.90	13,533	-0.36(-1.27%)
Jul 05, 2024	28.29	28.32	28.15	28.26	13,020	+0.51(+1.84%)
Jul 03, 2024	27.69	27.75	27.68	27.75	8,775	+0.13(+0.47%)
Jul 02, 2024	27.46	28.10	27.46	27.62	48,814	+0.23(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.