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

Mitsui Fudosan Ltd ADR (OP: MTSFY )

26.92 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 29, 2022 65.14 65.14 63.44 63.44 4,233 +0.16(+0.25%)
Apr 28, 2022 62.41 64.06 62.41 63.28 6,643 +0.73(+1.17%)
Apr 27, 2022 62.85 63.12 62.08 62.55 5,359 +0.44(+0.71%)
Apr 26, 2022 62.12 62.36 61.99 62.11 14,694 +0.05(+0.08%)
Apr 25, 2022 61.89 62.38 61.41 62.06 12,552 -1.90(-2.97%)
Apr 22, 2022 63.67 64.94 62.14 63.96 8,442 -0.97(-1.49%)
Apr 21, 2022 65.09 65.09 64.07 64.93 9,787 +1.43(+2.25%)
Apr 20, 2022 63.98 64.43 63.50 63.50 4,744 -1.18(-1.82%)
Apr 19, 2022 64.48 64.68 63.80 64.68 6,426 +0.10(+0.15%)
Apr 18, 2022 65.18 65.33 63.84 64.58 2,316 -0.22(-0.33%)
Apr 14, 2022 65.07 65.20 64.78 64.80 3,427 -0.04(-0.06%)
Apr 13, 2022 64.96 64.96 64.07 64.84 3,654 -0.37(-0.57%)
Apr 12, 2022 62.66 65.38 62.66 65.21 11,163 +2.13(+3.38%)
Apr 11, 2022 63.45 63.54 62.40 63.08 6,616 +0.12(+0.20%)
Apr 08, 2022 62.65 63.00 62.09 62.95 6,152 +0.15(+0.23%)
Apr 07, 2022 62.21 63.26 62.21 62.80 5,607 -1.70(-2.63%)
Apr 06, 2022 63.91 64.93 63.91 64.50 7,457 +0.07(+0.11%)
Apr 05, 2022 64.76 64.79 63.43 64.43 4,153 -1.66(-2.51%)
Apr 04, 2022 65.89 66.09 64.64 66.09 5,874 +1.00(+1.54%)
Apr 01, 2022 65.34 65.34 65.09 65.09 16,620 +0.69(+1.07%)
Mar 31, 2022 65.54 65.55 63.89 64.40 4,893 +0.33(+0.52%)
Mar 30, 2022 64.07 64.07 64.07 64.07 1,210 -1.86(-2.82%)
Mar 29, 2022 66.26 67.53 64.99 65.93 1,920 +0.14(+0.21%)
Mar 28, 2022 67.80 68.00 65.63 65.79 3,257 -2.36(-3.46%)
Mar 25, 2022 67.96 68.15 66.88 68.15 1,549 +1.61(+2.42%)
Mar 24, 2022 66.54 66.54 66.54 66.54 826 -2.63(-3.81%)
Mar 23, 2022 69.17 69.17 69.17 69.17 803 -0.56(-0.81%)
Mar 22, 2022 68.53 69.74 68.53 69.74 1,794 -0.60(-0.85%)
Mar 21, 2022 70.14 70.34 68.35 70.34 3,707 +1.89(+2.76%)
Mar 18, 2022 68.14 68.45 68.14 68.45 6,176 +1.64(+2.45%)
Mar 17, 2022 67.23 67.24 66.74 66.81 3,077 -0.02(-0.03%)
Mar 16, 2022 66.83 66.83 66.83 66.83 1,289 +1.08(+1.64%)
Mar 15, 2022 66.67 66.67 64.35 65.75 2,738 +1.50(+2.33%)
Mar 14, 2022 64.13 65.94 64.13 64.25 3,058 +1.41(+2.24%)
Mar 11, 2022 63.96 63.96 62.84 62.84 725 -0.79(-1.24%)
Mar 10, 2022 63.14 65.39 63.14 63.63 3,893 +1.34(+2.14%)
Mar 09, 2022 64.28 64.28 60.56 62.30 14,373 +1.03(+1.68%)
Mar 08, 2022 61.77 62.60 61.17 61.27 7,599 -1.44(-2.30%)
Mar 07, 2022 61.19 62.71 61.19 62.71 3,455 -0.53(-0.84%)
Mar 04, 2022 64.02 64.43 63.24 63.24 5,172 -1.62(-2.50%)
Mar 03, 2022 64.88 64.94 64.02 64.86 8,376 -0.35(-0.54%)
Mar 02, 2022 64.92 65.43 63.93 65.21 4,589 -1.68(-2.51%)
Mar 01, 2022 65.31 67.17 65.31 66.89 2,768 -0.11(-0.16%)
Feb 28, 2022 67.72 67.72 66.50 67.00 2,724 +0.98(+1.49%)
Feb 25, 2022 66.12 66.30 65.79 66.02 2,947 +1.61(+2.49%)
Feb 24, 2022 63.94 67.16 63.75 64.41 2,684 -1.84(-2.78%)
Feb 23, 2022 66.72 66.72 66.06 66.25 4,609 -0.33(-0.50%)
Feb 22, 2022 67.43 67.45 66.58 66.58 2,811 -0.92(-1.36%)
Feb 18, 2022 67.50 0 -0.70(-1.03%)
Feb 16, 2022 68.20 334 +0.88(+1.31%)
Feb 15, 2022 69.17 69.17 67.32 67.32 6,370 -1.47(-2.14%)
Feb 14, 2022 67.46 68.79 67.17 68.79 4,469 +3.18(+4.85%)
Feb 11, 2022 66.17 66.17 65.26 65.61 2,921 -0.86(-1.29%)
Feb 10, 2022 67.46 67.46 66.19 66.47 4,453 +0.57(+0.86%)
Feb 09, 2022 65.98 66.18 65.73 65.90 21,773 -0.03(-0.05%)
Feb 08, 2022 65.84 67.04 65.16 65.93 36,438 +1.01(+1.56%)
Feb 07, 2022 66.91 66.91 64.37 64.92 6,737 -0.19(-0.29%)
Feb 04, 2022 64.40 66.94 64.40 65.11 17,431 +0.86(+1.34%)
Feb 03, 2022 66.07 63.87 64.25 15,943 +0.07(+0.11%)
Feb 02, 2022 65.21 65.21 63.29 64.18 21,825 +1.19(+1.89%)
Feb 01, 2022 64.15 64.58 62.38 62.99 38,282 -1.27(-1.98%)
Jan 31, 2022 65.05 65.24 64.26 13,511 +1.22(+1.94%)
Jan 28, 2022 62.81 63.33 62.50 63.04 20,309 +0.20(+0.32%)
Jan 27, 2022 62.82 62.84 62.16 62.84 27,928 +0.24(+0.38%)
Jan 26, 2022 62.74 63.17 62.03 62.60 54,247 +0.40(+0.64%)
Jan 25, 2022 62.45 62.73 61.94 62.20 43,011 +0.62(+1.01%)
Jan 24, 2022 61.26 63.38 60.63 61.58 16,600 -0.14(-0.23%)
Jan 21, 2022 60.81 63.36 60.81 61.72 70,654 -0.41(-0.66%)
Jan 20, 2022 62.79 62.79 60.14 62.13 129,509 +0.90(+1.47%)
Jan 19, 2022 61.17 61.51 60.43 61.23 91,464 +0.44(+0.72%)
Jan 18, 2022 58.91 61.73 58.91 60.79 36,509 +0.87(+1.45%)
Jan 14, 2022 59.92 0 -0.74(-1.22%)
Jan 13, 2022 61.94 61.94 60.66 60.66 6,739 -1.53(-2.46%)
Jan 12, 2022 62.00 62.19 61.84 62.19 3,023 +1.43(+2.35%)
Jan 11, 2022 60.76 60.76 59.58 60.76 2,095 +1.60(+2.71%)
Jan 10, 2022 58.01 59.26 58.01 59.16 8,370 +0.09(+0.16%)
Jan 07, 2022 59.02 59.39 59.02 59.06 2,077 -1.30(-2.15%)
Jan 06, 2022 60.62 60.62 60.36 60.36 835 -1.11(-1.81%)
Jan 05, 2022 61.47 61.47 61.47 61.47 447 +1.52(+2.54%)
Jan 04, 2022 59.09 59.95 59.09 59.95 2,159 +0.16(+0.27%)
Jan 03, 2022 59.01 59.79 59.01 59.79 2,320 +0.37(+0.62%)
Dec 31, 2021 59.61 59.70 59.42 59.42 3,313 -0.49(-0.82%)
Dec 30, 2021 60.19 60.19 59.17 59.91 9,118 +0.75(+1.27%)
Dec 29, 2021 58.01 59.89 58.01 59.16 2,225 -0.29(-0.49%)
Dec 28, 2021 59.41 59.94 59.41 59.45 11,728 +0.71(+1.21%)
Dec 27, 2021 58.53 60.33 58.53 58.74 10,023 -1.68(-2.78%)
Dec 23, 2021 60.03 60.42 59.94 60.42 4,537 +0.62(+1.04%)
Dec 22, 2021 58.12 60.77 58.12 59.80 6,746 +0.64(+1.08%)
Dec 21, 2021 59.42 59.42 58.75 59.16 8,021 +0.21(+0.36%)
Dec 20, 2021 59.06 59.06 58.62 58.95 6,089 -1.37(-2.27%)
Dec 17, 2021 58.34 61.45 58.34 60.32 2,801 -0.87(-1.42%)
Dec 16, 2021 60.56 61.62 60.56 61.19 3,866 -0.73(-1.18%)
Dec 15, 2021 60.41 61.92 59.74 61.92 1,643 +2.32(+3.89%)
Dec 14, 2021 59.34 61.03 59.34 59.60 10,499 -2.23(-3.61%)
Dec 13, 2021 62.99 62.99 60.64 61.83 4,028 -0.06(-0.10%)
Dec 10, 2021 62.78 64.83 61.79 61.89 4,812 -1.16(-1.84%)
Dec 09, 2021 61.98 63.81 61.90 63.05 2,152 -1.64(-2.54%)
Dec 08, 2021 64.61 64.69 62.25 64.69 7,100 -2.13(-3.19%)
Dec 07, 2021 65.06 67.07 65.06 66.82 8,070 +1.33(+2.03%)
Dec 06, 2021 63.22 67.10 63.22 65.49 9,346 -1.16(-1.74%)
Dec 03, 2021 63.95 66.65 63.02 66.65 1,705 +5.98(+9.86%)
Dec 02, 2021 62.57 63.01 60.67 60.67 5,607 -2.61(-4.12%)
Dec 01, 2021 62.26 65.96 62.26 63.28 1,648 +1.74(+2.83%)
Nov 30, 2021 59.82 62.80 59.82 61.54 50,249 -1.15(-1.83%)
Nov 29, 2021 62.62 63.16 62.56 62.69 44,372 -0.71(-1.12%)
Nov 26, 2021 61.48 65.35 61.48 63.40 4,045 -1.69(-2.60%)
Nov 24, 2021 65.04 65.31 64.86 65.09 7,080 -0.99(-1.50%)
Nov 23, 2021 66.29 66.29 65.53 66.08 9,715 -0.44(-0.66%)
Nov 22, 2021 67.03 67.03 66.33 66.52 4,710 -0.57(-0.85%)
Nov 19, 2021 66.30 67.50 66.30 67.09 2,794 -0.63(-0.93%)
Nov 18, 2021 67.72 67.72 67.72 67.72 2,589 +0.18(+0.27%)
Nov 17, 2021 65.91 67.54 65.91 67.54 1,844 -1.01(-1.47%)
Nov 16, 2021 68.55 68.55 68.55 68.55 665 -1.43(-2.04%)
Nov 15, 2021 70.73 71.50 69.88 69.98 3,882 -1.00(-1.42%)
Nov 12, 2021 70.70 70.98 70.70 70.98 773 +1.92(+2.79%)
Nov 11, 2021 69.06 69.06 68.08 69.06 2,131 -0.69(-0.98%)
Nov 09, 2021 69.75 69.75 69.75 69.75 400 -1.19(-1.68%)
Nov 08, 2021 71.77 71.77 70.94 70.94 1,925 -0.50(-0.70%)
Nov 05, 2021 71.71 71.71 70.83 71.44 5,885 +1.84(+2.64%)
Nov 04, 2021 69.60 69.60 69.52 69.60 2,698 +0.16(+0.23%)
Nov 03, 2021 70.09 71.05 69.44 69.44 763 -0.54(-0.78%)
Nov 02, 2021 69.13 69.98 69.13 69.98 847 -0.16(-0.22%)
Nov 01, 2021 69.95 70.14 69.64 70.14 5,287 +1.45(+2.11%)
Oct 29, 2021 68.33 68.69 68.33 68.69 2,275 -0.84(-1.21%)
Oct 28, 2021 69.64 69.64 69.45 69.53 3,559 +1.31(+1.92%)
Oct 27, 2021 68.47 68.48 68.22 68.22 1,046 -0.76(-1.10%)
Oct 26, 2021 69.35 68.98 68.98 5,954 -0.44(-0.63%)
Oct 25, 2021 69.29 69.42 69.29 69.42 4,203 +0.29(+0.42%)
Oct 22, 2021 68.91 69.13 68.83 69.13 1,341 +0.16(+0.22%)
Oct 21, 2021 69.27 69.27 68.97 68.97 1,776 -0.41(-0.58%)
Oct 20, 2021 69.54 69.54 69.38 69.38 10,942 -0.38(-0.54%)
Oct 19, 2021 69.75 70.40 69.75 69.76 27,373 +0.24(+0.35%)
Oct 18, 2021 69.99 69.99 69.17 69.52 25,876 -0.11(-0.16%)
Oct 15, 2021 69.67 69.67 69.47 69.63 77,316 +1.06(+1.55%)
Oct 14, 2021 70.26 70.26 68.42 68.57 4,701 +0.38(+0.56%)
Oct 13, 2021 68.65 68.65 68.19 68.19 3,681 +0.10(+0.15%)
Oct 12, 2021 68.13 68.13 68.09 68.09 7,507 -0.53(-0.77%)
Oct 11, 2021 68.74 68.74 68.62 68.62 1,299 -0.37(-0.54%)
Oct 07, 2021 68.99 68.99 68.99 248 -0.11(-0.16%)
Oct 06, 2021 68.64 69.10 67.99 69.10 1,950 -1.80(-2.54%)
Oct 05, 2021 70.90 70.90 70.83 70.90 1,536 +0.99(+1.42%)
Oct 04, 2021 71.11 71.11 69.51 69.91 1,511 -0.32(-0.46%)
Oct 01, 2021 69.91 70.23 69.91 70.23 892 -1.51(-2.10%)
Sep 30, 2021 72.78 72.78 71.74 71.74 385 -0.35(-0.49%)
Sep 29, 2021 72.15 72.15 72.09 72.09 1,421 -2.26(-3.04%)
Sep 28, 2021 74.35 74.35 74.35 74.35 923 +2.05(+2.83%)
Sep 27, 2021 72.30 72.30 72.30 72.30 286 +0.64(+0.89%)
Sep 24, 2021 71.66 71.66 71.66 71.66 248 -1.17(-1.60%)
Sep 23, 2021 73.69 73.69 72.83 72.83 483 +0.89(+1.24%)
Sep 22, 2021 71.95 73.43 71.94 71.94 1,406 +1.84(+2.62%)
Sep 21, 2021 69.31 70.10 69.31 70.10 1,258 +3.37(+5.05%)
Sep 20, 2021 66.58 66.73 66.32 66.73 2,253 -1.13(-1.67%)
Sep 17, 2021 67.54 67.86 67.54 67.86 1,075 -2.98(-4.21%)
Sep 16, 2021 70.57 70.90 70.55 70.85 2,678 -1.76(-2.42%)
Sep 15, 2021 73.96 73.96 72.61 72.61 869 +1.26(+1.77%)
Sep 14, 2021 73.58 73.58 71.35 71.35 481 -2.69(-3.63%)
Sep 13, 2021 74.04 74.04 74.04 74.04 792 +0.02(+0.03%)
Sep 10, 2021 74.41 74.41 74.02 74.02 440 -0.06(-0.07%)
Sep 09, 2021 74.08 74.08 74.08 74.08 337 +1.00(+1.36%)
Sep 08, 2021 72.77 73.19 72.70 73.08 2,427 +2.78(+3.95%)
Sep 02, 2021 70.30 70.30 70.30 161 +0.99(+1.43%)
Sep 01, 2021 69.67 69.67 69.31 69.31 480 +0.38(+0.55%)
Aug 30, 2021 68.93 68.93 68.93 250 +0.79(+1.16%)
Aug 27, 2021 67.53 68.14 66.98 68.14 6,610 +0.62(+0.92%)
Aug 26, 2021 67.90 67.90 67.52 67.52 1,791 -0.30(-0.44%)
Aug 25, 2021 67.82 67.82 67.82 67.82 174 +0.25(+0.37%)
Aug 24, 2021 66.66 67.93 66.66 67.57 5,890 +1.91(+2.91%)
Aug 23, 2021 65.66 65.66 65.66 65.66 537 -0.69(-1.04%)
Aug 20, 2021 66.35 66.35 66.35 66.35 784 +0.48(+0.73%)
Aug 19, 2021 65.87 65.87 65.50 65.87 771 -0.62(-0.93%)
Aug 18, 2021 67.69 67.69 66.46 66.49 1,272 -1.09(-1.61%)
Aug 17, 2021 67.86 67.86 67.58 67.58 482 -0.46(-0.68%)
Aug 16, 2021 67.48 68.04 67.48 68.04 43,321 +0.56(+0.83%)
Aug 13, 2021 68.21 68.23 67.48 67.48 2,956 -1.12(-1.63%)
Aug 12, 2021 68.70 68.70 68.46 68.60 27,459 -2.55(-3.58%)
Aug 03, 2021 71.15 71.15 71.15 227 +1.24(+1.77%)
Aug 02, 2021 69.91 69.91 69.91 69.91 370 +0.63(+0.92%)
Jul 30, 2021 69.34 69.34 69.28 69.28 272 -1.27(-1.79%)
Jul 29, 2021 70.54 70.54 70.54 70.54 454 -0.19(-0.27%)
Jul 28, 2021 70.73 70.73 70.73 70.73 363 +0.53(+0.75%)
Jul 27, 2021 71.01 71.09 70.20 70.20 1,373 -0.45(-0.64%)
Jul 26, 2021 70.27 70.65 70.27 70.65 560 -0.17(-0.24%)
Jul 22, 2021 70.82 70.82 70.82 150 -0.80(-1.12%)
Jul 21, 2021 71.62 71.62 71.62 71.62 335 +0.39(+0.55%)
Jul 20, 2021 70.79 71.23 70.79 71.23 1,848 +0.58(+0.82%)
Jul 19, 2021 71.65 71.65 70.64 70.65 3,616 -2.70(-3.68%)
Jul 16, 2021 73.35 73.35 73.35 73.35 446 -0.03(-0.04%)
Jul 14, 2021 73.38 73.38 73.38 64 -0.44(-0.60%)
Jul 13, 2021 73.71 73.82 73.71 73.82 727 +0.67(+0.92%)
Jul 12, 2021 73.15 73.15 73.15 73.15 177 +2.37(+3.35%)
Jul 08, 2021 70.78 70.78 70.78 212 -0.40(-0.56%)
Jul 07, 2021 71.18 71.18 71.18 71.18 1,680 +0.63(+0.89%)
Jul 06, 2021 70.52 70.55 70.15 70.55 2,711 -1.40(-1.95%)
Jul 02, 2021 71.95 71.95 71.95 71.95 238 +0.37(+0.52%)
Jul 01, 2021 71.58 71.58 71.58 71.58 253 -1.02(-1.40%)
Jun 28, 2021 72.60 72.60 72.60 124 -0.57(-0.77%)
Jun 21, 2021 73.17 73.17 73.17 97 -1.53(-2.05%)
Jun 17, 2021 74.70 74.70 74.70 182 +0.01(+0.01%)
Jun 16, 2021 74.70 74.70 74.69 74.69 1,377 +0.69(+0.93%)
Jun 08, 2021 74.00 74.00 74.00 155 -0.54(-0.72%)
Jun 07, 2021 74.54 74.54 74.54 74.54 334 +1.12(+1.53%)
Jun 03, 2021 73.42 73.42 73.42 83 -0.37(-0.50%)
Jun 02, 2021 73.79 73.79 73.79 73.79 704 +0.51(+0.70%)
May 28, 2021 73.28 73.28 73.28 101 +2.20(+3.10%)
May 27, 2021 70.54 71.08 70.54 71.08 2,696 +1.01(+1.44%)
May 26, 2021 70.07 70.07 70.07 70.07 177 +0.85(+1.23%)
May 25, 2021 69.42 69.62 69.22 69.22 1,696 +0.25(+0.36%)
May 21, 2021 68.97 68.97 68.97 354 -0.56(-0.81%)
May 20, 2021 69.53 69.53 69.53 69.53 565 +0.73(+1.06%)
May 19, 2021 68.80 68.80 68.80 68.80 205 +1.35(+2.00%)
May 17, 2021 67.45 67.45 67.45 164 -1.17(-1.71%)
May 14, 2021 68.62 68.62 68.62 68.62 1,851 +2.18(+3.28%)
May 13, 2021 66.44 66.44 66.44 66.44 378 +2.00(+3.10%)
May 12, 2021 65.08 65.08 64.44 64.44 1,461 -3.35(-4.94%)
May 11, 2021 67.35 67.79 66.85 67.79 2,393 -0.40(-0.59%)
May 07, 2021 68.19 68.19 68.19 406 +1.05(+1.56%)
May 06, 2021 66.54 70.18 66.54 67.14 4,143 +0.29(+0.43%)
May 05, 2021 66.51 66.85 66.51 66.85 3,128 +1.17(+1.78%)
May 04, 2021 65.19 65.68 65.19 65.68 685 -0.67(-1.01%)
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.