Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Mitsui Fudosan Co., Ltd. (MTSFY)

Compare
26.94
0.00
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202527.8127.8126.6426.9426.9413,100
Apr 1, 202527.4627.8326.9527.1427.1422,400
Mar 31, 202526.6026.9826.5526.8326.8317,900
Mar 28, 202527.3527.3827.0527.3027.3014,800
Mar 27, 202528.0028.1027.9728.0728.0742,600
Mar 26, 202528.6628.6627.8327.9327.9333,700
Mar 25, 202528.1228.6028.1228.4428.4425,600
Mar 24, 202527.9428.0427.9028.0128.0112,100
Mar 21, 202526.7127.0026.7127.0027.0012,200
Mar 20, 202527.2427.3826.8926.9926.9910,700
Mar 19, 202526.8327.1726.7627.0027.0017,400
Mar 18, 202526.3326.8726.3326.8726.8723,600
Mar 17, 202526.7126.8726.2226.3626.3624,600
Mar 14, 202525.4725.5925.4125.5325.5326,500
Mar 13, 202525.3325.4225.2725.3625.3621,500
Mar 12, 202525.2325.6825.2025.3925.3925,100
Mar 11, 202525.5925.6425.3925.5025.5030,100
Mar 10, 202526.0726.2325.7525.9525.9542,400
Mar 7, 202526.8726.8726.0826.4026.4025,200
Mar 6, 202527.4827.6426.4826.5226.5225,100
Mar 5, 202526.7727.1626.7727.0927.0929,700
Mar 4, 202526.3726.7026.1626.3726.3754,300
Mar 3, 202526.5826.6926.3026.3526.3571,500
Feb 28, 202526.5326.5325.7926.0026.0039,600
Feb 27, 202525.9125.9425.6125.6225.6264,600
Feb 26, 202526.2926.4526.2226.2626.2622,000
Feb 25, 202526.4526.4525.0825.3025.3049,400
Feb 24, 202524.9525.1124.5324.7024.7083,800
Feb 21, 202525.0525.0524.6224.9124.9128,100
Feb 20, 202524.9925.2824.8725.2325.2313,500
Feb 19, 202525.6525.6625.4025.5025.5026,300
Feb 18, 202526.1926.3526.0726.1326.1321,100
Feb 14, 202526.0126.0525.8925.9825.9815,100
Feb 13, 202526.0226.2526.0226.2526.2523,700
Feb 12, 202525.8025.9125.6925.9025.9025,000
Feb 11, 202526.3326.6726.1826.2626.2631,100
Feb 10, 202526.3026.3726.2626.3026.3039,500
Feb 7, 202527.1127.2726.6526.7526.7537,200
Feb 6, 202526.4027.6326.4027.6027.6028,400
Feb 5, 202526.3027.3426.3027.3127.3141,000
Feb 4, 202526.1127.4126.1127.4027.4028,200
Feb 3, 202527.0727.4727.0727.2627.2649,600
Jan 31, 202527.4527.6427.0327.0327.0365,700
Jan 30, 202527.9227.9227.5727.6927.6948,900
Jan 29, 202527.6527.7527.6227.6227.6249,800
Jan 28, 202527.1527.6227.1527.5727.5734,600
Jan 27, 202526.7627.5326.7127.0027.00283,200
Jan 24, 202525.7225.8725.6925.7625.7642,200
Jan 23, 202524.6825.2924.2725.2925.2946,600
Jan 22, 202527.3727.3724.7224.7224.72122,100
Jan 21, 202525.6425.6424.7324.9324.93176,400
Jan 17, 202524.4524.6424.3824.6024.60118,600
Jan 16, 202524.8525.0924.0824.1224.12254,300
Jan 15, 202524.4924.6623.9224.0624.06116,000
Jan 14, 202522.8623.5022.8623.4323.43203,600
Jan 13, 202523.2723.6323.1123.3423.34118,000
Jan 10, 202522.6023.4622.6023.3623.36135,800
Jan 8, 202523.4423.9923.2823.3923.3945,900
Jan 7, 202523.1724.5623.1724.0124.0197,100
Jan 6, 202524.1324.1924.0824.1824.18176,800
Jan 3, 202523.8824.5623.8824.0224.0249,200
Jan 2, 202523.0324.6823.0323.9123.9167,600
Dec 31, 202424.0024.0723.9123.9623.9644,000
Dec 30, 202424.0624.8423.9224.0324.0383,600
Dec 27, 202423.9324.0023.8523.9023.90151,600
Dec 26, 202423.6223.8923.6223.8923.8975,200
Dec 24, 202423.8023.8123.6723.7523.7558,000
Dec 23, 202423.8224.5723.6623.8823.88138,900
Dec 20, 202423.4024.0923.4023.7723.77118,700
Dec 19, 202422.1423.5922.1423.0223.02102,700
Dec 18, 202424.4824.4823.5623.5623.5661,500
Dec 17, 202424.4324.4324.0224.0324.03114,400
Dec 16, 202424.5024.5023.8624.1924.19291,200
Dec 13, 202424.4425.2024.1524.2024.2049,300
Dec 12, 202424.5524.7024.4324.4824.4881,400
Dec 11, 202424.2024.3824.2024.2824.2863,900
Dec 10, 202424.1624.1624.0124.0124.0185,900
Dec 9, 202423.6624.6823.6624.4724.47111,400
Dec 6, 202425.6525.6524.7524.8124.8170,200
Dec 5, 202424.5525.1724.5525.0425.04127,400
Dec 4, 202425.3125.3325.1025.1025.1033,800
Dec 3, 202426.5426.5425.3125.6825.6877,800
Dec 2, 202425.3025.4825.2325.3625.3694,100
Nov 29, 202424.9925.1824.9925.1825.1850,100
Nov 27, 202423.7824.7323.7824.5424.5455,700
Nov 26, 202423.6024.5823.6024.5424.54174,000
Nov 25, 202424.0224.5724.0224.5624.5684,300
Nov 22, 202424.3424.5324.3424.5324.5361,100
Nov 21, 202424.1824.2724.1424.2024.2053,300
Nov 20, 202424.0824.2424.0424.2224.2236,000
Nov 19, 202423.8424.6023.8424.5324.5370,000
Nov 18, 202425.5225.5224.5624.7724.77105,600
Nov 15, 202424.7524.8624.7024.7924.7975,300
Nov 14, 202424.9625.1624.8025.0225.0250,300
Nov 13, 202424.9625.0024.7924.7924.79119,400
Nov 12, 202425.2226.2724.8625.0125.0169,600
Nov 11, 202425.7025.8025.7025.7125.7174,700
Nov 8, 202426.1926.6525.6026.5026.5044,800
Nov 7, 202425.7227.8025.7227.0227.0243,300
Nov 6, 202426.4326.7026.2426.6426.6417,900
Nov 5, 202426.4027.1126.4026.7326.73222,100
Nov 4, 202426.3627.2026.2026.3926.39177,900
Nov 1, 202426.1226.3425.9126.2626.26361,500
Oct 31, 202425.8625.8625.6125.7625.7670,200
Oct 30, 202425.9726.0425.8325.8325.8319,200
Oct 29, 202425.9526.1125.9526.0726.0737,700
Oct 28, 202425.8426.0025.7925.9825.9865,200
Oct 25, 202425.9826.0525.7725.8025.8016,500
Oct 24, 202425.9025.9625.7625.8725.8738,200
Oct 23, 202426.2526.3725.9526.0226.0228,600
Oct 22, 202426.4826.5526.3826.5526.5521,600
Oct 21, 202427.0127.0126.7326.7826.7826,500
Oct 18, 202427.4227.4827.3627.3627.3642,100
Oct 17, 202427.5327.5327.2727.2727.2736,300
Oct 16, 202427.0728.0927.0727.1527.1529,000
Oct 15, 202427.0227.0326.6726.9626.9629,400
Oct 14, 202428.2128.2127.3827.4127.4137,800
Oct 11, 202427.8027.8127.4327.4327.4313,600
Oct 10, 202428.3628.3627.7528.3428.3422,400
Oct 9, 202427.6627.8727.6227.8427.8439,200
Oct 8, 202428.0728.1728.0228.1128.1125,700
Oct 7, 202428.1328.2428.0228.1028.1017,800
Oct 4, 202428.4029.1328.2828.6028.6016,700
Oct 3, 202428.3728.5728.2828.5528.5525,500
Oct 2, 202428.1128.3528.0428.3128.3128,600
Oct 1, 202428.3428.3427.9328.1228.1211,500
Sep 30, 202428.2328.3127.9828.1928.1916,300
Sep 27, 202429.2430.2329.2429.8329.837,400
Sep 26, 202429.6829.8829.4729.8329.8314,100
Sep 25, 202428.7728.8428.5828.6928.6917,600
Sep 24, 202429.2029.7728.9128.9128.9121,600
Sep 23, 202429.4329.6429.0829.0829.0812,500
Sep 20, 202428.7728.9628.7228.8028.8034,200
Sep 19, 202429.2429.4929.2029.3729.3712,800
Sep 18, 202428.1929.0128.1928.5828.5815,700
Sep 17, 202429.4829.5429.1529.2629.2610,500
Sep 16, 202429.9730.0429.6929.9929.9912,900
Sep 13, 202430.3230.9829.6029.6429.6421,400
Sep 12, 202429.0229.5428.9729.5429.5415,800
Sep 11, 202428.4129.3628.4129.3629.3620,100
Sep 10, 202430.8730.9229.5929.8729.8738,000
Sep 9, 202430.2930.5430.2830.5430.5418,200
Sep 6, 202430.5630.5629.3329.4129.4124,500
Sep 5, 202430.8830.8830.5030.8330.8315,600
Sep 4, 202430.7831.1230.7830.8530.8525,900
Sep 3, 202431.6531.7231.2231.3931.3912,400
Aug 30, 202432.4532.9132.1432.3432.3429,700
Aug 29, 202431.9132.1131.7131.8331.8321,200
Aug 28, 202432.9432.9431.6931.8331.8322,200
Aug 27, 202432.6132.6132.1332.2832.2812,400
Aug 26, 202432.2032.3331.9032.0132.0116,800
Aug 23, 202431.1631.5431.1431.5431.5426,400
Aug 22, 202431.0231.1030.5030.5630.5632,500
Aug 21, 202430.9331.0330.8031.0331.0314,300
Aug 20, 202431.2531.2530.6030.7230.7213,200
Aug 19, 202429.4530.8729.4530.8530.8532,300
Aug 16, 202430.2430.4730.2130.4730.476,300
Aug 15, 202428.7630.3828.7630.2730.2714,900
Aug 14, 202430.6131.0030.2230.4430.4419,200
Aug 13, 202430.5730.9929.9630.9930.9984,900
Aug 12, 202429.6630.3729.1429.4729.4728,200
Aug 9, 202429.7530.5529.2929.2929.297,800
Aug 8, 202429.2529.7929.2129.7429.7482,400
Aug 7, 202430.2430.2729.3730.1630.16511,200
Aug 6, 202429.1529.8829.0029.5529.55454,200
Aug 5, 202426.5228.9026.5228.8828.8847,900
Aug 2, 202427.8427.8426.6827.8027.80533,100
Aug 1, 202428.5929.2028.4028.6028.601,138,200
Jul 31, 202431.7631.7630.5030.9230.92108,200
Jul 30, 202430.7730.9930.7330.9930.99610,600
Jul 29, 202429.9430.3029.9030.1330.13216,900
Jul 26, 202428.7829.2628.7829.1629.168,000
Jul 25, 202428.6928.9428.5028.6728.6719,800
Jul 24, 202429.2329.2828.8228.8228.8218,000
Jul 23, 202429.6829.7729.6229.6529.6512,400
Jul 22, 202429.2429.2429.0829.1929.199,600
Jul 19, 202428.9129.1528.9129.0829.088,700
Jul 18, 202430.1230.1629.5929.7329.7313,500
Jul 17, 202429.8629.9429.7729.8929.8913,300
Jul 16, 202429.0229.2229.0229.1629.169,900
Jul 15, 202429.3529.4429.0729.0729.076,300
Jul 12, 202429.1129.3529.1129.2029.2012,200
Jul 11, 202427.9828.0327.7428.0128.0114,800
Jul 10, 202427.9328.0027.8928.0028.0013,800
Jul 9, 202428.0328.3827.5327.6327.6320,700
Jul 8, 202428.1128.1427.9027.9027.9013,500
Jul 5, 202428.2928.3228.1528.2628.2613,000
Jul 3, 202427.6927.7527.6827.7527.758,800
Jul 2, 202427.7728.1027.4627.6227.6248,800
Jul 1, 202427.9328.2427.3527.3927.3933,500
Jun 28, 202427.6527.7127.2927.6327.6318,200
Jun 27, 202426.3327.9526.3327.2727.2733,300
Jun 26, 202427.2927.3927.2327.3127.3117,300
Jun 25, 202427.3327.4527.3027.4227.4235,000
Jun 24, 202427.0027.0126.8326.8326.8332,600
Jun 21, 202426.5226.6026.4726.4926.4936,300
Jun 20, 202426.9226.9426.8226.8926.8912,900
Jun 18, 202426.5626.8626.3426.7726.7737,300
Jun 17, 202427.0327.5026.9027.1127.1128,800
Jun 14, 202427.9327.9327.7627.9327.9311,900
Jun 13, 202427.2727.7827.1227.5227.5214,500
Jun 12, 202428.8829.2228.3028.4028.4013,600
Jun 11, 202428.6928.6928.5328.6428.6422,600
Jun 10, 202428.8929.0328.8828.9928.9916,800
Jun 7, 202429.3929.8228.7528.8428.8416,800
Jun 6, 202428.7828.9128.7628.8228.829,900
Jun 5, 202430.1530.1529.2729.4229.4227,100
Jun 4, 202428.5428.5828.4128.5628.5635,300
Jun 3, 202427.8827.9527.7827.8427.8415,700
May 31, 202427.5627.5627.2927.4627.4623,800
May 30, 202426.6226.6426.5126.5626.5619,300
May 29, 202426.2326.3026.0026.1526.1532,000
May 28, 202426.6626.7426.5526.6426.6427,000
May 24, 202426.8226.9026.8126.8126.8119,400
May 23, 202426.8426.8526.5026.5426.5429,600
May 22, 202427.1327.1526.9226.9226.9227,200
May 21, 202427.7628.2627.6028.0528.0514,400
May 20, 202428.6328.7128.5428.6228.6223,200
May 17, 202427.9428.0427.9128.0028.0020,300
May 16, 202428.1728.3727.5427.5427.5412,500
May 15, 202427.8828.1027.8328.1028.1012,200
May 14, 202428.2628.3528.2428.3528.3519,500
May 13, 202428.6528.7228.6228.6828.6810,900
May 10, 202429.6029.9429.6029.7929.7911,200
May 9, 202429.9430.1329.9230.1230.1215,600
May 8, 202430.5130.6530.5130.6530.6518,700
May 7, 202431.5131.6730.9531.2431.2432,900
May 6, 202432.1232.3531.8831.9531.957,500
May 3, 202431.7531.7931.4831.7931.799,700
May 2, 202431.1631.3331.0631.3031.3012,500
May 1, 202431.3431.3429.9530.2430.2410,100
Apr 30, 202431.6031.6030.4030.4030.4019,700
Apr 29, 202430.6730.8130.3230.6830.6810,000
Apr 26, 202430.1630.3330.0630.3330.3311,500
Apr 25, 202428.7829.1128.7829.0229.026,200
Apr 24, 202430.0930.1429.9730.0930.097,600
Apr 23, 202430.7130.8130.6930.7630.767,300
Apr 22, 202430.6030.9230.6030.8230.827,900
Apr 19, 202431.2131.6530.8231.2331.2315,500
Apr 18, 202431.1131.3331.0031.0531.0510,200
Apr 17, 202431.6231.6931.3631.5831.589,700
Apr 16, 202431.5031.5331.3931.4731.4713,000
Apr 15, 202432.7632.7632.0932.0932.096,400
Apr 12, 202432.4432.6032.0732.1432.1419,200
Apr 11, 202431.4532.0631.4531.8031.804,500
Apr 10, 202431.4531.5531.2131.3331.339,800
Apr 9, 202432.2932.3231.5932.0732.079,200
Apr 8, 202432.1332.2232.1332.1332.131,200
Apr 5, 202431.4931.6831.3531.3531.353,800
Apr 4, 202431.5031.5030.7530.7630.762,300
Apr 3, 202431.6032.2231.6031.6931.694,200