Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Mitsui Fudosan Co., Ltd. (MTSFF)

9.79
0.00
(0.00%)
As of April 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.3810.3810.389.799.791
Apr 29, 202510.3610.3610.3610.3610.36200
Apr 28, 20259.779.779.779.779.77-
Apr 25, 20259.779.779.779.779.77-
Apr 24, 20259.779.779.779.779.77-
Apr 23, 20259.779.779.779.779.77-
Apr 22, 20259.779.779.779.779.77-
Apr 21, 20259.779.779.779.779.77-
Apr 17, 20259.779.779.779.779.77-
Apr 16, 20259.779.779.779.779.77-
Apr 15, 20259.779.779.779.779.77-
Apr 14, 20259.779.779.779.779.77100
Apr 11, 20259.609.609.609.609.6016,500
Apr 10, 20258.918.918.918.918.91-
Apr 9, 20258.918.918.918.918.91-
Apr 8, 20258.838.918.838.918.911,700
Apr 7, 20259.359.359.359.359.359,400
Apr 4, 20259.079.079.079.079.07-
Apr 3, 20259.079.079.079.079.07-
Apr 2, 20259.079.079.079.079.07-
Apr 1, 20259.079.079.079.079.07-
Mar 31, 20259.079.079.079.079.07-
Mar 28, 20259.079.079.079.079.077,600
Mar 27, 20259.159.159.159.159.15-
Mar 26, 20259.159.159.159.159.15-
Mar 25, 20259.159.159.159.159.15-
Mar 24, 20259.159.159.159.159.15-
Mar 21, 20259.159.159.159.159.15-
Mar 20, 20259.159.159.159.159.15-
Mar 19, 20259.399.399.159.159.15700
Mar 18, 20259.349.349.349.349.34300
Mar 17, 20258.408.408.408.408.40100
Mar 14, 20258.488.488.488.488.48-
Mar 13, 20258.488.488.488.488.482,400
Mar 12, 20258.448.448.448.448.446,000
Mar 11, 20258.608.608.608.608.60-
Mar 10, 20258.608.608.608.608.60-
Mar 7, 20258.368.608.368.608.603,500
Mar 6, 20258.498.758.498.758.751,500
Mar 5, 20258.668.858.668.858.85700
Mar 4, 20258.648.648.648.648.64-
Mar 3, 20258.648.648.648.648.64-
Feb 28, 20258.648.648.648.648.64-
Feb 27, 20258.648.648.648.648.64-
Feb 26, 20258.648.648.648.648.64-
Feb 25, 20258.648.648.648.648.642,200
Feb 24, 20258.638.638.638.638.63-
Feb 21, 20258.638.638.638.638.63-
Feb 20, 20258.638.638.638.638.63-
Feb 19, 20258.638.638.638.638.63-
Feb 18, 20258.638.638.638.638.63-
Feb 14, 20258.638.638.638.638.631,000
Feb 13, 20259.109.109.109.109.10-
Feb 12, 20259.109.109.109.109.10-
Feb 11, 20259.109.109.109.109.10-
Feb 10, 20259.109.109.109.109.10-
Feb 7, 20259.109.109.109.109.10-
Feb 6, 20259.109.109.109.109.10-
Feb 5, 20259.109.109.109.109.10-
Feb 4, 20259.109.109.109.109.103,900
Feb 3, 20259.199.199.199.199.19-
Jan 31, 20259.549.549.199.199.192,000
Jan 30, 20258.978.978.978.978.97-
Jan 29, 20258.978.978.978.978.97-
Jan 28, 20258.978.978.978.978.97-
Jan 27, 20258.978.978.978.978.9760,000
Jan 24, 20258.318.318.318.318.31-
Jan 23, 20258.318.318.318.318.31-
Jan 22, 20258.318.318.318.318.311,700
Jan 21, 20258.688.688.418.418.411,100
Jan 17, 20258.628.628.318.318.312,100
Jan 16, 20257.977.977.977.977.97-
Jan 15, 20257.977.977.977.977.97-
Jan 14, 20257.977.977.977.977.97-
Jan 13, 20257.977.977.977.977.97-
Jan 10, 20257.977.977.977.977.97-
Jan 8, 20257.977.977.977.977.97-
Jan 7, 20257.977.977.977.977.97-
Jan 6, 20257.977.977.977.977.97-
Jan 3, 20257.977.977.977.977.974,200
Jan 2, 20257.877.877.877.877.87-
Dec 31, 20247.597.877.597.877.872,400
Dec 30, 20247.967.967.967.967.96-
Dec 27, 20247.967.967.967.967.96-
Dec 26, 20247.967.967.967.967.96500
Dec 24, 20248.358.357.577.827.821,400
Dec 23, 20248.338.338.058.058.0517,100
Dec 20, 20248.058.058.058.058.05-
Dec 19, 20248.058.058.058.058.05-
Dec 18, 20248.058.058.058.058.05-
Dec 17, 20248.058.058.058.058.05-
Dec 16, 20248.138.527.758.058.0510,400
Dec 13, 20248.168.168.168.168.161,100
Dec 12, 20248.008.008.008.008.00-
Dec 11, 20248.008.008.008.008.00-
Dec 10, 20248.058.058.008.008.001,600
Dec 9, 20248.078.108.078.108.10300
Dec 6, 20248.708.708.408.408.401,200
Dec 5, 20248.008.268.008.268.26800
Dec 4, 20248.588.588.588.588.58-
Dec 3, 20248.588.588.588.588.58-
Dec 2, 20248.588.588.588.588.58-
Nov 29, 20248.738.738.588.588.58300
Nov 27, 20248.278.648.278.318.311,900
Nov 26, 20248.198.198.198.198.19-
Nov 25, 20248.198.198.198.198.19300
Nov 22, 20248.548.547.788.128.122,000
Nov 21, 20248.068.068.068.068.064,200
Nov 20, 20248.008.008.008.008.00-
Nov 19, 20247.768.007.768.008.008,500
Nov 18, 20248.208.208.208.208.20-
Nov 15, 20248.208.208.208.208.20-
Nov 14, 20248.208.208.208.208.20-
Nov 13, 20247.968.327.968.208.208,200
Nov 12, 20248.358.358.178.178.171,500
Nov 11, 20248.758.758.758.758.75-
Nov 8, 20248.758.758.758.758.75-
Nov 7, 20248.758.758.758.758.75-
Nov 6, 20248.518.758.518.758.75400
Nov 5, 20248.738.738.738.738.73-
Nov 4, 20248.738.738.738.738.73-
Nov 1, 20248.738.738.738.738.731,700
Oct 31, 20248.958.958.758.758.751,600
Oct 30, 20249.209.209.209.209.20-
Oct 29, 20249.209.209.209.209.20-
Oct 28, 20249.209.209.209.209.20-
Oct 25, 20249.209.209.209.209.20-
Oct 24, 20249.209.209.209.209.20-
Oct 23, 20249.209.209.209.209.20-
Oct 22, 20249.209.209.209.209.20-
Oct 21, 20249.209.209.209.209.20-
Oct 18, 20249.219.219.209.209.202,500
Oct 17, 20249.609.609.609.609.60-
Oct 16, 20249.609.609.609.609.60-
Oct 15, 20249.609.609.609.609.602,600
Oct 14, 20249.609.609.609.609.60-
Oct 11, 20249.609.609.609.609.60-
Oct 10, 20249.609.609.609.609.60-
Oct 9, 20249.609.609.609.609.60-
Oct 8, 20249.609.609.609.609.60-
Oct 7, 20249.609.609.609.609.608,300
Oct 4, 20249.609.609.609.609.60-
Oct 3, 20249.899.899.609.609.601,000
Oct 2, 20249.389.389.389.389.38-
Oct 1, 20249.389.389.389.389.382,800
Sep 30, 20249.829.829.829.829.825,300
Sep 27, 2024 0.104 Dividend
Sep 27, 20249.829.829.829.829.82-
Sep 26, 20249.489.829.489.829.711,300
Sep 25, 20249.859.859.859.859.75-
Sep 24, 20249.859.859.859.859.75-
Sep 23, 202410.0910.099.859.859.75500
Sep 20, 20249.629.629.629.629.5265,300
Sep 19, 20249.839.839.839.839.73-
Sep 18, 20249.839.839.839.839.73-
Sep 17, 20249.839.839.839.839.73-
Sep 16, 20249.839.839.839.839.73-
Sep 13, 20249.839.839.839.839.733,400
Sep 12, 20249.839.839.839.839.73300
Sep 11, 20249.969.969.969.969.85-
Sep 10, 20249.969.969.969.969.855,600
Sep 9, 202410.4010.4010.4010.4010.29-
Sep 6, 202410.4010.4010.4010.4010.29-
Sep 5, 202410.4010.4010.4010.4010.292,000
Sep 4, 202410.4010.4010.4010.4010.29-
Sep 3, 20249.8310.409.8310.4010.29400
Aug 30, 20249.889.889.889.889.78-
Aug 29, 20249.889.889.889.889.78-
Aug 28, 20249.889.889.889.889.78100
Aug 27, 202410.5010.5010.5010.5010.39-
Aug 26, 202410.5010.5010.5010.5010.39-
Aug 23, 202410.5010.5010.5010.5010.39-
Aug 22, 202410.5010.5010.5010.5010.39-
Aug 21, 202410.5010.5010.5010.5010.39-
Aug 20, 202411.0011.0010.5010.5010.39700
Aug 19, 202410.0910.0910.0910.099.99-
Aug 16, 202410.1610.1610.0910.099.992,400
Aug 15, 202410.8510.8510.0510.059.941,300
Aug 14, 202411.0611.0610.2010.2010.09600
Aug 13, 20249.859.859.859.859.74-
Aug 12, 20249.859.859.859.859.74-
Aug 9, 20249.859.859.859.859.74-
Aug 8, 20249.859.859.859.859.74-
Aug 7, 20249.859.859.859.859.7461,000
Aug 6, 20249.859.859.859.859.74201,900
Aug 5, 20248.908.908.908.908.81-
Aug 2, 20248.908.908.908.908.8114,200
Aug 1, 202410.0210.0210.0210.029.92-
Jul 31, 202410.0210.0210.0210.029.92-
Jul 30, 202410.0210.0210.0210.029.92-
Jul 29, 202410.0210.0210.0210.029.92-
Jul 26, 202410.0210.0210.0210.029.92-
Jul 25, 202410.0210.0210.0210.029.92-
Jul 24, 202410.0210.0210.0210.029.92-
Jul 23, 202410.0210.0210.0210.029.92-
Jul 22, 202410.0210.0210.0210.029.92-
Jul 19, 202410.0210.0210.0210.029.92-
Jul 18, 202410.0210.0210.0210.029.92900
Jul 17, 20249.759.759.759.759.65300
Jul 16, 20249.809.809.759.759.65600
Jul 15, 20249.229.229.229.229.12-
Jul 12, 20249.229.229.229.229.12-
Jul 11, 20249.449.448.899.229.121,700
Jul 10, 20249.359.359.359.359.25-
Jul 9, 20249.359.359.359.359.25-
Jul 8, 20249.359.359.359.359.254,300
Jul 5, 20249.379.379.379.379.27-
Jul 3, 20249.379.379.379.379.27-
Jul 2, 20249.379.379.379.379.27-
Jul 1, 20249.379.379.379.379.27-
Jun 28, 20249.379.379.379.379.27-
Jun 27, 20249.379.379.379.379.27-
Jun 26, 20249.379.379.379.379.27-
Jun 25, 20249.379.379.379.379.27-
Jun 24, 20249.379.379.379.379.27-
Jun 21, 20249.379.379.379.379.27-
Jun 20, 20249.379.379.379.379.27-
Jun 18, 20249.379.379.379.379.27-
Jun 17, 20249.379.379.379.379.27-
Jun 14, 20249.379.379.379.379.2710,400
Jun 13, 20249.539.539.539.539.43-
Jun 12, 20249.539.539.539.539.43-
Jun 11, 20249.459.539.459.539.43700
Jun 10, 20249.779.779.779.779.67-
Jun 7, 20249.779.779.779.779.67-
Jun 6, 20249.779.779.779.779.67-
Jun 5, 20249.779.779.779.779.673,700
Jun 4, 20248.908.908.908.908.81-
Jun 3, 20248.908.908.908.908.81-
May 31, 20248.908.908.908.908.81-
May 30, 20248.908.908.908.908.81200
May 29, 20248.778.778.778.778.681,000
May 28, 20249.159.159.159.159.05100
May 24, 20249.159.159.159.159.05-
May 23, 20249.159.159.159.159.05-
May 22, 20249.209.209.159.159.05600
May 21, 20249.609.609.609.609.50-
May 20, 20249.829.829.609.609.50400
May 17, 20249.409.409.409.409.3021,000
May 16, 20249.279.279.279.279.1832,500
May 15, 20249.279.279.279.279.181,100
May 14, 20249.759.759.759.759.65-
May 13, 20249.759.759.759.759.651,100
May 10, 20249.949.949.949.949.84-
May 9, 20249.949.949.949.949.844,700
May 8, 202410.2510.2510.2510.2510.141,000
May 7, 202410.8010.8010.8010.8010.69-
May 6, 202410.8010.8010.8010.8010.691,000
May 3, 202410.0110.0110.0110.019.90-
May 2, 202410.0110.0110.0110.019.90-
May 1, 202410.0110.0110.0110.019.90-

Related Tickers

MES0.MU Mitsubishi Estate Co., Ltd.
15.40
0.00%
 
K9E.DU K9E.DU,0P0001R9UV,0
33.60
0.00%
 
I53.F ALM Equity AB (publ)
22.20
0.00%
 
HZJ.DU Heiwa Real Estate Co Ltd
28.60
-1.38%
 
NXYAF
26.85
0.00%
 
MITEF Mitsubishi Estate Co., Ltd.
17.63
+3.71%
 
MRCBF Morguard Corporation
83.95
0.00%
 
P04.F PT Pakuwon Jati Tbk
0.0170
0.00%
 
MITEY Mitsubishi Estate Co., Ltd.
17.56
+0.69%
 
NNXXY Nexity SA
2.0600
0.00%