Mitsui Fudosan Co., Ltd. (MTSFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| May 01, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Apr 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Apr 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Apr 26, 2024 | 9.99 | 10.01 | 9.81 | 10.01 | 10.01 | 2,500 |
| Apr 25, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 24, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 23, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 6,300 |
| Apr 22, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,600 |
| Apr 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 64,000 |
| Apr 17, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 400 |
| Apr 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,100 |
| Apr 15, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| Apr 12, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5,000 |
| Apr 11, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| Apr 10, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 09, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 08, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 05, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1,000 |
| Apr 04, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 03, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 400 |
| Apr 02, 2024 | 10.36 | 10.93 | 10.36 | 10.93 | 10.93 | 3,200 |
| Apr 01, 2024 | 11.02 | 11.02 | 10.60 | 10.60 | 10.60 | 2,400 |
| Mar 28, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,600 |
| Mar 28, 2024 | 0.082 Dividend | |||||
| Mar 28, 2024 | 3:1 Stock Split | |||||
| Mar 27, 2024 | 10.76 | 10.76 | 10.60 | 10.75 | 10.67 | 9,900 |
| Mar 26, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
| Mar 25, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
| Mar 22, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
| Mar 21, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 2,400 |
| Mar 20, 2024 | 10.86 | 10.86 | 10.59 | 10.67 | 10.59 | 47,400 |
| Mar 19, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.45 | 4,500 |
| Mar 18, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| Mar 15, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| Mar 14, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| Mar 13, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| Mar 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| Mar 11, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| Mar 08, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | 6,900 |
| Mar 07, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| Mar 06, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| Mar 05, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| Mar 04, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | 600 |
| Mar 01, 2024 | 9.44 | 9.61 | 9.44 | 9.61 | 9.54 | 4,800 |
| Feb 29, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 300 |
| Feb 28, 2024 | 8.67 | 8.83 | 8.67 | 8.83 | 8.77 | 3,600 |
| Feb 27, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| Feb 26, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| Feb 23, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| Feb 22, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| Feb 21, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| Feb 20, 2024 | 9.30 | 9.30 | 9.10 | 9.10 | 9.03 | 600 |
| Feb 16, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| Feb 15, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| Feb 14, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 3,300 |
| Feb 13, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| Feb 12, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| Feb 09, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 1,200 |
| Feb 08, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| Feb 07, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| Feb 06, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| Feb 05, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | 7,200 |
| Feb 02, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
| Feb 01, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
| Jan 31, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
| Jan 30, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
| Jan 29, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 9,000 |
| Jan 26, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
| Jan 25, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
| Jan 24, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | - |
| Jan 23, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 15,900 |
| Jan 22, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 5,100 |
| Jan 19, 2024 | 8.38 | 8.40 | 8.38 | 8.40 | 8.34 | 1,800 |
| Jan 18, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
| Jan 17, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 3,600 |
| Jan 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
| Jan 12, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
| Jan 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
| Jan 10, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
| Jan 09, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - |
| Jan 08, 2024 | 7.97 | 8.25 | 7.97 | 8.25 | 8.19 | 9,900 |
| Jan 05, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | 7,200 |
| Jan 04, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
| Jan 03, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
| Jan 02, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
| Dec 29, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
| Dec 28, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
| Dec 27, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 14,400 |
| Dec 26, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - |
| Dec 22, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 900 |
| Dec 21, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - |
| Dec 20, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - |
| Dec 19, 2023 | 8.23 | 8.23 | 8.20 | 8.20 | 8.14 | 2,700 |
| Dec 18, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - |
| Dec 15, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - |
| Dec 14, 2023 | 8.27 | 8.27 | 7.95 | 8.02 | 7.96 | 4,800 |
| Dec 13, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
| Dec 12, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.