Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui Fudosan Ltd ADR (OP: MTSFY )

29.36 +0.79 (+2.77%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.70 69.70 69.30 69.45 2,781 -0.05(-0.07%)
Apr 29, 2019 69.38 69.55 69.30 69.50 4,727 +0.38(+0.55%)
Apr 26, 2019 68.47 69.15 68.47 69.12 17,300 +0.30(+0.44%)
Apr 25, 2019 68.82 68.91 68.82 68.82 90,017 -0.19(-0.28%)
Apr 24, 2019 68.90 69.22 68.43 69.01 43,875 -1.68(-2.38%)
Apr 23, 2019 70.55 70.77 70.05 70.69 30,919 +0.60(+0.86%)
Apr 22, 2019 70.09 70.09 70.09 70.09 1,077 +0.19(+0.27%)
Apr 18, 2019 69.79 70.05 69.75 69.90 1,800 -0.75(-1.06%)
Apr 17, 2019 70.27 70.72 70.22 70.65 4,065 -0.32(-0.45%)
Apr 16, 2019 71.22 71.25 70.76 70.97 22,305 +0.15(+0.21%)
Apr 15, 2019 70.82 70.82 70.82 70.82 874 -1.19(-1.65%)
Apr 12, 2019 71.93 72.01 71.42 72.01 9,500 +0.72(+1.00%)
Apr 11, 2019 71.94 71.94 71.26 71.30 7,131 -1.08(-1.50%)
Apr 10, 2019 72.66 72.66 72.38 72.38 2,542 -0.01(-0.01%)
Apr 09, 2019 72.65 72.65 72.28 72.39 23,180 -1.31(-1.78%)
Apr 08, 2019 74.13 74.13 73.70 73.70 2,783 +0.88(+1.21%)
Apr 05, 2019 72.70 73.12 72.70 72.82 36,600 -0.83(-1.12%)
Apr 04, 2019 74.05 74.05 73.64 73.64 5,600 -0.61(-0.81%)
Apr 03, 2019 74.74 74.74 74.03 74.25 6,171 +0.55(+0.75%)
Apr 02, 2019 73.38 73.86 73.37 73.70 49,440 -1.59(-2.12%)
Apr 01, 2019 75.81 75.81 75.30 75.30 6,843 -0.33(-0.44%)
Mar 29, 2019 75.99 75.99 75.63 75.63 6,900 -1.15(-1.49%)
Mar 28, 2019 76.82 77.08 76.21 76.78 9,115 -1.91(-2.43%)
Mar 27, 2019 79.00 79.00 77.72 78.69 13,638 +1.09(+1.41%)
Mar 26, 2019 77.43 78.03 76.87 77.59 20,839 +1.19(+1.56%)
Mar 25, 2019 75.38 76.40 75.38 76.40 1,786 +1.35(+1.80%)
Mar 22, 2019 75.05 75.05 75.05 109 +0.00(+0.00%)
Mar 21, 2019 75.05 75.05 75.05 75.05 407 -0.12(-0.16%)
Mar 20, 2019 75.17 75.17 75.17 75.17 362 -0.07(-0.09%)
Mar 19, 2019 74.06 75.24 74.06 75.24 612 +1.00(+1.35%)
Mar 18, 2019 74.24 74.24 74.24 74.24 719 -0.22(-0.30%)
Mar 15, 2019 74.46 74.46 74.46 109 +0.00(+0.00%)
Mar 14, 2019 74.44 74.46 73.48 74.46 1,947 -1.03(-1.36%)
Mar 13, 2019 75.49 75.49 75.49 75.49 413 +2.56(+3.51%)
Mar 12, 2019 72.93 72.93 72.93 331 +0.00(+0.00%)
Mar 11, 2019 72.93 72.93 72.93 72.93 667 +2.02(+2.85%)
Mar 08, 2019 70.91 70.91 70.91 70.91 900 -0.46(-0.64%)
Mar 07, 2019 71.37 71.37 71.37 71.37 985 -0.10(-0.14%)
Mar 06, 2019 71.67 71.67 71.47 71.47 4,462 +0.76(+1.07%)
Mar 05, 2019 70.71 70.71 70.71 319 +0.00(+0.00%)
Mar 04, 2019 70.71 70.71 70.71 70.71 477 -1.37(-1.90%)
Mar 01, 2019 71.21 72.08 71.21 72.08 700 +1.28(+1.81%)
Feb 28, 2019 70.80 70.80 70.80 70.80 920 -1.79(-2.47%)
Feb 27, 2019 72.33 72.59 72.33 72.59 920 +0.44(+0.61%)
Feb 26, 2019 71.57 72.15 71.57 72.15 1,249 +1.18(+1.66%)
Feb 25, 2019 70.97 70.97 70.97 159 +0.00(+0.00%)
Feb 22, 2019 70.97 70.97 70.97 70.97 700 -1.02(-1.42%)
Feb 21, 2019 71.99 71.99 71.99 71.99 443 -0.68(-0.94%)
Feb 20, 2019 72.67 72.67 72.67 72.67 353 -0.39(-0.53%)
Feb 19, 2019 73.06 73.06 73.06 73.06 328 -0.87(-1.18%)
Feb 15, 2019 73.93 73.93 72.10 73.93 1,800 +2.03(+2.82%)
Feb 14, 2019 70.72 71.90 70.72 71.90 1,587 +0.37(+0.52%)
Feb 13, 2019 71.53 71.53 71.53 303 +0.00(+0.00%)
Feb 12, 2019 70.49 71.53 70.49 71.53 1,686 +0.32(+0.45%)
Feb 11, 2019 71.21 71.21 71.21 220 +0.00(+0.00%)
Feb 08, 2019 71.21 71.21 71.21 71.21 600 -0.64(-0.89%)
Feb 07, 2019 72.21 72.21 71.85 71.85 2,909 -2.17(-2.93%)
Feb 06, 2019 75.30 75.30 74.02 74.02 8,092 +0.14(+0.19%)
Feb 05, 2019 73.88 73.88 72.61 73.88 6,200 +0.88(+1.21%)
Feb 04, 2019 73.89 73.89 72.22 73.00 14,506 +0.84(+1.16%)
Feb 01, 2019 72.85 72.85 72.16 72.16 8,000 -1.97(-2.66%)
Jan 31, 2019 74.13 74.13 71.16 74.13 5,443 +1.43(+1.97%)
Jan 30, 2019 70.06 72.70 70.06 72.70 2,468 +0.45(+0.62%)
Jan 29, 2019 72.25 73.00 72.00 72.25 19,906 +0.70(+0.98%)
Jan 28, 2019 71.37 71.55 71.17 71.55 5,388 -0.56(-0.78%)
Jan 25, 2019 70.23 72.11 70.23 72.11 15,900 +2.06(+2.94%)
Jan 24, 2019 71.25 72.97 70.05 70.05 19,805 -3.82(-5.17%)
Jan 23, 2019 73.82 73.87 73.67 73.87 1,310 +0.55(+0.75%)
Jan 22, 2019 70.55 73.52 70.55 73.32 3,823 +0.32(+0.44%)
Jan 18, 2019 74.00 74.33 73.00 73.00 2,700 -0.79(-1.07%)
Jan 17, 2019 71.96 73.79 70.05 73.79 1,259 +2.19(+3.06%)
Jan 16, 2019 72.36 72.36 69.47 71.60 6,012 -0.04(-0.06%)
Jan 15, 2019 68.88 71.77 68.88 71.64 2,725 -0.05(-0.07%)
Jan 14, 2019 70.85 71.69 70.83 71.69 3,456 +0.47(+0.66%)
Jan 11, 2019 70.86 71.23 70.80 71.22 4,600 +1.43(+2.05%)
Jan 10, 2019 69.80 69.80 69.79 69.79 1,277 +0.27(+0.39%)
Jan 09, 2019 67.03 69.72 67.03 69.52 2,033 -0.18(-0.26%)
Jan 08, 2019 69.70 69.70 69.60 69.70 674 -1.03(-1.46%)
Jan 07, 2019 70.73 70.73 70.53 70.73 2,423 +3.73(+5.57%)
Jan 04, 2019 67.00 67.00 67.00 67.00 2,600 -1.64(-2.39%)
Jan 03, 2019 65.11 68.64 64.76 68.64 1,458 +1.00(+1.48%)
Jan 02, 2019 67.64 67.64 67.64 67.64 1,564 +1.91(+2.91%)
Dec 31, 2018 66.03 66.03 65.73 65.73 3,200 +0.38(+0.58%)
Dec 28, 2018 67.92 67.92 64.80 65.35 2,400 -2.06(-3.06%)
Dec 27, 2018 64.87 67.41 64.19 67.41 18,315 -0.60(-0.88%)
Dec 26, 2018 64.38 68.02 64.06 68.01 5,849 +2.89(+4.44%)
Dec 24, 2018 65.09 65.12 65.06 65.12 6,100 -2.22(-3.30%)
Dec 21, 2018 66.19 68.74 65.75 67.34 2,500 -4.62(-6.43%)
Dec 20, 2018 69.24 71.97 67.71 71.97 13,260 +3.04(+4.41%)
Dec 19, 2018 72.16 72.16 68.93 68.93 4,513 -1.62(-2.30%)
Dec 18, 2018 70.55 70.55 70.55 70.55 3,970 -1.91(-2.64%)
Dec 17, 2018 73.46 73.46 71.22 72.46 6,798 +1.28(+1.80%)
Dec 14, 2018 71.18 71.18 71.18 71.18 800 -0.38(-0.53%)
Dec 13, 2018 71.56 73.80 71.56 71.56 1,607 -2.64(-3.56%)
Dec 12, 2018 72.88 74.20 72.88 74.20 1,190 +1.71(+2.36%)
Dec 11, 2018 71.68 72.49 71.68 72.49 961 +1.06(+1.48%)
Dec 10, 2018 71.44 71.44 69.34 71.43 1,315 -0.11(-0.15%)
Dec 07, 2018 71.74 71.74 71.54 71.54 2,000 -0.61(-0.85%)
Dec 06, 2018 69.47 72.15 69.47 72.15 1,458 +1.93(+2.75%)
Dec 04, 2018 70.76 70.76 70.22 70.22 1,900 -1.76(-2.45%)
Dec 03, 2018 72.16 73.64 71.98 71.98 1,650 -0.67(-0.92%)
Nov 30, 2018 71.73 72.70 71.10 72.65 19,600 -0.79(-1.08%)
Nov 29, 2018 71.41 73.44 71.41 73.44 623 +0.90(+1.24%)
Nov 28, 2018 72.50 72.54 72.50 72.54 893 -1.38(-1.87%)
Nov 27, 2018 71.76 73.92 71.76 73.92 1,987 +2.05(+2.85%)
Nov 26, 2018 74.29 74.29 71.87 71.87 1,238 +1.74(+2.48%)
Nov 23, 2018 70.13 70.13 70.13 70.13 43,200 +0.00(+0.00%)
Nov 21, 2018 70.13 70.13 70.13 0 -0.59(-0.83%)
Nov 20, 2018 70.79 70.97 70.72 70.72 1,971 -4.02(-5.38%)
Nov 19, 2018 71.81 74.74 71.43 74.74 3,732 +0.82(+1.11%)
Nov 16, 2018 71.67 73.92 71.67 73.92 700 +3.63(+5.16%)
Nov 15, 2018 73.17 73.17 70.29 70.29 9,109 -2.15(-2.97%)
Nov 14, 2018 70.27 72.44 70.27 72.44 6,773 +0.06(+0.08%)
Nov 13, 2018 72.38 72.38 69.49 72.38 1,697 -0.50(-0.69%)
Nov 12, 2018 72.51 72.88 70.50 72.88 36,922 +3.79(+5.49%)
Nov 09, 2018 70.72 70.72 68.67 69.09 4,600 +1.03(+1.51%)
Nov 08, 2018 68.23 70.60 68.06 68.06 3,325 +0.15(+0.22%)
Nov 07, 2018 68.59 70.70 67.91 67.91 6,459 +0.45(+0.67%)
Nov 06, 2018 66.89 67.46 66.89 67.46 4,474 +0.56(+0.84%)
Nov 05, 2018 67.52 67.52 66.90 66.90 5,780 -0.08(-0.12%)
Nov 02, 2018 66.80 66.98 66.80 66.98 3,700 +0.01(+0.01%)
Nov 01, 2018 66.97 66.97 66.97 66.97 1,175 +0.91(+1.38%)
Oct 31, 2018 66.03 66.06 66.03 66.06 1,482 +0.05(+0.08%)
Oct 30, 2018 66.31 68.84 66.01 66.01 4,151 -2.62(-3.82%)
Oct 29, 2018 68.92 68.97 68.63 68.63 5,753 +0.86(+1.27%)
Oct 26, 2018 69.41 69.41 67.77 67.77 3,700 -0.92(-1.34%)
Oct 25, 2018 66.59 68.69 66.59 68.69 1,060 +1.97(+2.95%)
Oct 24, 2018 66.72 66.72 66.72 66.72 578 +0.47(+0.71%)
Oct 23, 2018 66.25 66.25 66.25 66.25 927 -2.35(-3.43%)
Oct 22, 2018 68.55 73.28 68.55 68.60 1,844 +0.03(+0.04%)
Oct 19, 2018 70.60 70.60 68.57 68.57 900 -0.90(-1.30%)
Oct 18, 2018 69.47 71.62 69.47 69.47 1,106 +0.93(+1.36%)
Oct 17, 2018 71.00 71.00 68.54 68.54 655 +0.72(+1.06%)
Oct 16, 2018 69.94 69.94 67.82 67.82 1,423 +0.41(+0.61%)
Oct 15, 2018 67.09 68.08 67.09 67.41 4,516 -1.45(-2.11%)
Oct 12, 2018 68.86 68.86 65.82 68.86 2,400 -0.14(-0.20%)
Oct 11, 2018 64.61 71.54 64.61 69.00 3,607 -1.66(-2.35%)
Oct 10, 2018 68.53 70.66 68.53 70.66 1,767 +0.91(+1.30%)
Oct 09, 2018 68.92 69.75 68.92 69.75 13,522 -0.71(-1.01%)
Oct 08, 2018 70.46 70.46 70.46 70.46 528 +1.80(+2.62%)
Oct 05, 2018 70.29 70.29 68.65 68.66 700 -1.37(-1.96%)
Oct 04, 2018 67.97 70.03 67.97 70.03 1,596 +1.54(+2.25%)
Oct 03, 2018 68.49 68.49 68.49 68.49 341 -1.59(-2.27%)
Oct 02, 2018 70.08 70.08 70.08 455 +0.00(+0.00%)
Oct 01, 2018 71.96 71.96 70.08 70.08 996 -1.94(-2.69%)
Sep 28, 2018 72.02 72.02 72.02 72.02 400 +0.38(+0.53%)
Sep 27, 2018 71.55 71.64 71.55 71.64 984 -3.23(-4.31%)
Sep 26, 2018 74.87 74.87 74.87 74.87 546 +0.73(+0.98%)
Sep 25, 2018 74.14 74.14 74.14 74.14 823 +1.24(+1.70%)
Sep 24, 2018 73.86 73.86 72.11 72.90 10,712 +1.00(+1.39%)
Sep 21, 2018 71.90 71.90 71.90 71.90 500 +0.77(+1.08%)
Sep 20, 2018 71.13 71.13 71.13 71.13 726 -0.59(-0.82%)
Sep 19, 2018 71.72 71.72 71.72 71.72 2,895 +1.83(+2.62%)
Sep 18, 2018 69.89 69.89 69.89 69.89 3,119 +2.86(+4.27%)
Sep 17, 2018 68.07 68.07 65.99 67.03 1,432 -0.98(-1.44%)
Sep 14, 2018 66.59 68.01 66.59 68.01 1,400 +3.01(+4.63%)
Sep 13, 2018 65.00 65.00 65.00 65.00 1,022 +0.00(+0.00%)
Sep 12, 2018 65.01 66.14 65.00 65.00 882 -1.00(-1.52%)
Sep 11, 2018 65.00 66.00 65.00 66.00 1,550 -1.35(-2.00%)
Sep 10, 2018 67.35 67.35 67.35 67.35 640 +0.33(+0.49%)
Sep 07, 2018 67.03 67.03 64.97 67.02 900 +0.10(+0.15%)
Sep 06, 2018 66.92 66.92 64.89 66.92 530 +0.11(+0.16%)
Sep 05, 2018 66.12 66.85 65.41 66.81 1,859 +0.67(+1.01%)
Sep 04, 2018 66.10 67.88 66.10 66.14 7,783 -3.30(-4.76%)
Aug 31, 2018 69.44 69.44 69.44 0 +2.49(+3.73%)
Aug 30, 2018 66.95 66.95 66.95 66.95 248 -1.45(-2.12%)
Aug 29, 2018 68.40 68.40 68.40 322 +0.00(+0.00%)
Aug 28, 2018 68.40 68.40 68.40 68.40 2,445 +1.28(+1.91%)
Aug 27, 2018 67.12 67.12 67.12 377 +0.00(+0.00%)
Aug 24, 2018 68.36 68.36 66.79 67.12 2,100 +0.49(+0.73%)
Aug 23, 2018 67.92 67.92 66.63 66.63 9,402 -0.50(-0.75%)
Aug 22, 2018 66.82 67.13 66.82 67.13 52,196 -0.20(-0.29%)
Aug 21, 2018 66.77 67.33 66.77 67.33 3,376 +0.08(+0.12%)
Aug 20, 2018 67.50 67.50 67.16 67.25 1,318 +0.72(+1.08%)
Aug 17, 2018 66.53 66.53 66.53 66.53 500 -0.96(-1.42%)
Aug 16, 2018 67.49 67.49 67.49 367 +0.00(+0.00%)
Aug 15, 2018 65.39 67.49 65.39 67.49 833 -0.05(-0.07%)
Aug 14, 2018 67.54 67.54 66.80 67.54 2,229 +0.81(+1.21%)
Aug 13, 2018 66.73 66.73 66.73 66.73 337 -0.46(-0.68%)
Aug 10, 2018 67.19 67.19 67.19 67.19 200 -0.42(-0.62%)
Aug 09, 2018 67.75 67.75 67.61 67.61 479 -1.23(-1.79%)
Aug 08, 2018 69.25 69.25 68.84 68.84 502 -0.58(-0.84%)
Aug 07, 2018 69.37 69.42 69.37 69.42 1,656 +1.36(+2.00%)
Aug 06, 2018 68.64 68.64 68.06 68.06 502 -1.32(-1.90%)
Aug 03, 2018 69.38 69.46 68.65 69.38 1,500 -0.63(-0.90%)
Aug 02, 2018 70.01 70.01 70.01 70.01 479 -2.03(-2.82%)
Aug 01, 2018 72.08 72.08 72.04 72.04 762 +1.14(+1.61%)
Jul 31, 2018 72.57 72.57 70.90 70.90 715 -0.91(-1.27%)
Jul 30, 2018 73.44 73.44 71.57 71.81 491 -0.68(-0.94%)
Jul 27, 2018 72.49 72.49 72.49 72.49 400 -1.65(-2.23%)
Jul 25, 2018 74.14 74.14 74.14 168 -1.20(-1.59%)
Jul 24, 2018 73.84 75.34 73.84 75.34 518 +3.38(+4.70%)
Jul 23, 2018 71.96 71.96 71.96 71.96 538 -2.39(-3.21%)
Jul 20, 2018 75.25 75.25 73.54 74.35 1,680 +0.24(+0.32%)
Jul 19, 2018 74.11 74.11 74.11 74.11 712 +1.63(+2.25%)
Jul 18, 2018 74.14 74.14 72.47 72.48 2,108 +0.58(+0.81%)
Jul 17, 2018 71.90 71.90 71.90 71.90 290 -0.61(-0.84%)
Jul 13, 2018 72.51 72.51 72.51 338 -0.31(-0.43%)
Jul 12, 2018 70.62 72.82 70.62 72.82 757 +1.49(+2.09%)
Jul 10, 2018 71.33 71.33 71.33 246 -3.79(-5.05%)
Jul 09, 2018 71.45 75.12 71.45 75.12 485 +4.91(+6.99%)
Jul 06, 2018 75.76 75.76 70.21 70.21 671 -2.40(-3.31%)
Jul 03, 2018 72.61 72.61 72.61 256 +2.58(+3.68%)
Jul 02, 2018 70.03 70.03 70.03 70.03 410 -0.59(-0.84%)
Jun 29, 2018 70.62 70.62 70.62 70.62 561 -2.47(-3.38%)
Jun 28, 2018 70.45 73.11 70.45 73.09 2,262 -0.25(-0.34%)
Jun 27, 2018 73.35 73.35 73.34 73.34 2,007 -1.18(-1.58%)
Jun 26, 2018 74.52 74.52 74.52 74.52 381 +2.64(+3.67%)
Jun 25, 2018 72.57 72.57 71.88 71.88 543 -3.71(-4.91%)
Jun 22, 2018 75.59 75.59 75.59 75.59 477 +4.51(+6.34%)
Jun 20, 2018 71.08 71.08 71.08 308 -2.40(-3.27%)
Jun 19, 2018 70.39 76.03 70.39 73.48 2,076 +1.63(+2.27%)
Jun 18, 2018 71.84 71.85 71.84 71.85 556 -6.36(-8.13%)
Jun 15, 2018 78.21 78.21 78.21 78.21 747 -0.72(-0.91%)
Jun 13, 2018 78.93 78.93 78.93 63 +5.65(+7.71%)
Jun 12, 2018 77.94 77.94 73.28 73.28 437 -3.97(-5.14%)
Jun 11, 2018 75.58 77.25 73.28 77.25 1,795 -0.72(-0.92%)
Jun 08, 2018 77.97 77.97 77.97 77.97 398 +2.46(+3.26%)
Jun 06, 2018 75.51 75.51 75.51 359 -2.12(-2.73%)
Jun 05, 2018 77.63 77.63 77.63 77.63 427 +0.63(+0.82%)
May 31, 2018 77.00 77.00 77.00 158 +1.00(+1.32%)
May 29, 2018 76.00 76.00 76.00 344 +0.50(+0.66%)
May 25, 2018 75.50 75.50 75.50 0 -2.00(-2.58%)
May 24, 2018 76.50 77.50 76.50 77.50 1,052 +0.50(+0.65%)
May 23, 2018 77.00 77.00 77.00 77.00 495 -0.50(-0.65%)
May 22, 2018 77.50 77.50 75.50 77.50 1,038 -2.50(-3.12%)
May 18, 2018 80.00 80.00 80.00 194 +1.80(+2.30%)
May 17, 2018 82.59 79.30 78.20 78.20 3,066 -2.21(-2.75%)
May 16, 2018 80.41 80.41 80.41 80.41 56,224 -5.59(-6.50%)
May 14, 2018 86.00 86.00 86.00 99,503 +9.02(+11.71%)
May 11, 2018 78.90 78.90 76.98 76.98 857 +2.38(+3.18%)
May 10, 2018 74.61 74.61 74.61 74.61 178 -2.39(-3.10%)
May 04, 2018 77.00 77.00 77.00 186 -1.00(-1.28%)
May 02, 2018 78.00 78.00 78.00 245 +1.00(+1.30%)
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.