Mitsui Fudosan Co., Ltd. 8801
TSE · Japan · Finance
¥1,426.00-49.00 (-3.32%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,433.00 | -2.85% | ¥1,457.00 | ¥1,457.50 | ¥1,431.00 | 5.22M |
| 2026-10-01 | ¥1,475.00 | +0.03% | ¥1,460.50 | ¥1,475.00 | ¥1,457.50 | 8.65M |
| 2026-09-30 | ¥1,474.50 | +1.48% | ¥1,454.50 | ¥1,477.00 | ¥1,450.00 | 11.72M |
| 2026-09-29 | ¥1,453.00 | -2.55% | ¥1,466.00 | ¥1,474.50 | ¥1,450.00 | 11.36M |
| 2026-09-28 | ¥1,491.00 | -1.09% | ¥1,510.00 | ¥1,517.50 | ¥1,491.00 | 9.43M |
| 2026-09-25 | ¥1,507.50 | +0.43% | ¥1,503.50 | ¥1,509.50 | ¥1,490.50 | 10.09M |
| 2026-09-24 | ¥1,501.00 | +1.08% | ¥1,475.00 | ¥1,510.50 | ¥1,468.00 | 13.84M |
| 2026-09-18 | ¥1,485.00 | -1.33% | ¥1,496.50 | ¥1,513.50 | ¥1,485.00 | 13.36M |
| 2026-09-17 | ¥1,505.00 | +2.14% | ¥1,475.50 | ¥1,505.00 | ¥1,475.50 | 7.28M |
| 2026-09-16 | ¥1,473.50 | +0.14% | ¥1,493.00 | ¥1,495.00 | ¥1,468.00 | 10.35M |
| 2026-09-15 | ¥1,471.50 | -1.64% | ¥1,509.00 | ¥1,509.00 | ¥1,469.50 | 8.17M |
| 2026-09-14 | ¥1,496.00 | +0.34% | ¥1,518.50 | ¥1,526.50 | ¥1,493.50 | 7.50M |
| 2026-09-11 | ¥1,491.00 | +0.47% | ¥1,466.00 | ¥1,500.00 | ¥1,465.50 | 12.17M |
| 2026-09-10 | ¥1,484.00 | -1.43% | ¥1,489.00 | ¥1,497.50 | ¥1,475.50 | 8.82M |
| 2026-09-09 | ¥1,505.50 | 0.00% | ¥1,490.00 | ¥1,511.00 | ¥1,486.00 | 8.49M |
| 2026-09-08 | ¥1,505.50 | +0.84% | ¥1,482.00 | ¥1,517.00 | ¥1,480.50 | 6.72M |
| 2026-09-07 | ¥1,493.00 | -1.13% | ¥1,526.50 | ¥1,527.00 | ¥1,492.00 | 8.30M |
| 2026-09-04 | ¥1,510.00 | -0.33% | ¥1,516.50 | ¥1,527.00 | ¥1,510.00 | 10.27M |
| 2026-09-03 | ¥1,515.00 | 0.00% | ¥1,491.00 | ¥1,533.50 | ¥1,490.50 | 9.75M |
| 2026-09-02 | ¥1,515.00 | -2.57% | ¥1,527.00 | ¥1,542.50 | ¥1,515.00 | 9.65M |
| 2026-09-01 | ¥1,555.00 | +2.13% | ¥1,518.00 | ¥1,560.50 | ¥1,517.50 | 10.10M |
| 2026-08-31 | ¥1,522.50 | -1.14% | ¥1,539.00 | ¥1,551.50 | ¥1,522.50 | 12.48M |
| 2026-08-28 | ¥1,540.00 | +1.42% | ¥1,508.50 | ¥1,542.00 | ¥1,504.00 | 8.50M |
| 2026-08-27 | ¥1,518.50 | -0.10% | ¥1,508.00 | ¥1,530.50 | ¥1,506.00 | 5.79M |
| 2026-08-26 | ¥1,520.00 | +0.43% | ¥1,517.50 | ¥1,531.50 | ¥1,516.50 | 5.90M |
| 2026-08-25 | ¥1,513.50 | +0.03% | ¥1,520.00 | ¥1,528.50 | ¥1,502.50 | 6.34M |
| 2026-08-24 | ¥1,513.00 | +1.00% | ¥1,503.00 | ¥1,521.50 | ¥1,493.00 | 8.82M |
| 2026-08-21 | ¥1,498.00 | +0.54% | ¥1,483.50 | ¥1,499.00 | ¥1,479.50 | 8.20M |
| 2026-08-20 | ¥1,490.00 | +2.97% | ¥1,497.00 | ¥1,498.00 | ¥1,473.00 | 9.55M |
| 2026-08-19 | ¥1,447.00 | +0.17% | ¥1,455.00 | ¥1,455.00 | ¥1,425.00 | 10.74M |
| 2026-08-18 | ¥1,444.50 | -0.31% | ¥1,434.50 | ¥1,454.50 | ¥1,425.00 | 10.45M |
| 2026-08-17 | ¥1,449.00 | -0.55% | ¥1,460.00 | ¥1,464.00 | ¥1,447.50 | 7.33M |
| 2026-08-14 | ¥1,457.00 | -0.03% | ¥1,464.50 | ¥1,465.00 | ¥1,447.50 | 9.88M |
| 2026-08-13 | ¥1,457.50 | +0.41% | ¥1,466.00 | ¥1,475.00 | ¥1,452.50 | 8.09M |
| 2026-08-12 | ¥1,451.50 | -0.89% | ¥1,460.00 | ¥1,466.50 | ¥1,441.00 | 15.29M |
| 2026-08-10 | ¥1,464.50 | -3.97% | ¥1,473.00 | ¥1,499.50 | ¥1,454.00 | 18.09M |
| 2026-08-07 | ¥1,525.00 | +2.49% | ¥1,492.50 | ¥1,529.50 | ¥1,491.50 | 10.39M |
| 2026-08-06 | ¥1,488.00 | +0.44% | ¥1,488.00 | ¥1,507.00 | ¥1,475.50 | 9.91M |
| 2026-08-05 | ¥1,481.50 | +0.51% | ¥1,479.50 | ¥1,495.50 | ¥1,473.50 | 9.21M |
| 2026-08-04 | ¥1,474.00 | -0.97% | ¥1,507.00 | ¥1,508.00 | ¥1,473.00 | 8.79M |
| 2026-08-03 | ¥1,488.50 | -4.58% | ¥1,530.00 | ¥1,541.00 | ¥1,479.00 | 14.07M |
| 2026-07-31 | ¥1,560.00 | -3.17% | ¥1,580.00 | ¥1,591.00 | ¥1,553.50 | 10.72M |
| 2026-07-30 | ¥1,611.00 | -0.98% | ¥1,605.50 | ¥1,621.50 | ¥1,600.00 | 10.83M |
| 2026-07-29 | ¥1,627.00 | +1.97% | ¥1,618.00 | ¥1,633.00 | ¥1,585.00 | 13.66M |
| 2026-07-28 | ¥1,595.50 | +0.47% | ¥1,590.00 | ¥1,600.50 | ¥1,574.00 | 9.69M |
| 2026-07-27 | ¥1,588.00 | +2.45% | ¥1,565.50 | ¥1,588.00 | ¥1,559.50 | 6.87M |
| 2026-07-24 | ¥1,550.00 | 0.00% | ¥1,530.00 | ¥1,557.00 | ¥1,526.00 | 6.19M |
| 2026-07-23 | ¥1,550.00 | -0.45% | ¥1,535.00 | ¥1,555.00 | ¥1,535.00 | 8.04M |
| 2026-07-22 | ¥1,557.00 | -1.11% | ¥1,540.00 | ¥1,565.00 | ¥1,540.00 | 6.25M |
| 2026-07-21 | ¥1,574.50 | +2.44% | ¥1,543.50 | ¥1,592.50 | ¥1,542.50 | 9.62M |
| 2026-07-17 | ¥1,537.00 | -0.77% | ¥1,549.00 | ¥1,567.00 | ¥1,534.50 | 9.36M |
| 2026-07-16 | ¥1,549.00 | -0.32% | ¥1,550.00 | ¥1,572.00 | ¥1,542.50 | 7.41M |
| 2026-07-15 | ¥1,554.00 | +0.71% | ¥1,553.00 | ¥1,558.00 | ¥1,540.00 | 6.38M |
| 2026-07-14 | ¥1,543.00 | +1.71% | ¥1,510.00 | ¥1,552.50 | ¥1,510.00 | 7.71M |
| 2026-07-13 | ¥1,517.00 | +0.40% | ¥1,528.00 | ¥1,532.00 | ¥1,508.00 | 5.44M |
| 2026-07-10 | ¥1,511.00 | -0.72% | ¥1,518.50 | ¥1,519.00 | ¥1,504.50 | 6.53M |
| 2026-07-09 | ¥1,522.00 | -1.46% | ¥1,504.50 | ¥1,527.00 | ¥1,504.50 | 7.75M |
| 2026-07-08 | ¥1,544.50 | -1.72% | ¥1,578.00 | ¥1,583.50 | ¥1,544.50 | 7.89M |
| 2026-07-07 | ¥1,571.50 | +1.03% | ¥1,571.00 | ¥1,584.50 | ¥1,558.50 | 9.42M |
| 2026-07-06 | ¥1,555.50 | +1.01% | ¥1,545.00 | ¥1,566.00 | ¥1,541.50 | 6.34M |
| 2026-07-03 | ¥1,540.00 | +1.85% | ¥1,560.50 | ¥1,567.00 | ¥1,529.50 | 9.17M |
| 2026-07-02 | ¥1,512.00 | +2.23% | ¥1,498.00 | ¥1,525.50 | ¥1,484.00 | 9.26M |
| 2026-07-01 | ¥1,479.00 | -1.33% | ¥1,491.00 | ¥1,493.50 | ¥1,457.00 | 9.49M |
| 2026-06-30 | ¥1,499.00 | -1.41% | ¥1,525.00 | ¥1,528.50 | ¥1,499.00 | 12.52M |
| 2026-06-29 | ¥1,520.50 | +2.74% | ¥1,500.00 | ¥1,520.50 | ¥1,487.00 | 15.33M |
| 2026-06-26 | ¥1,480.00 | +0.34% | ¥1,451.50 | ¥1,480.00 | ¥1,430.00 | 16.36M |
| 2026-06-25 | ¥1,475.00 | +0.75% | ¥1,494.00 | ¥1,495.00 | ¥1,467.00 | 9.84M |
| 2026-06-24 | ¥1,464.00 | +1.10% | ¥1,448.50 | ¥1,471.00 | ¥1,448.00 | 13.49M |
| 2026-06-23 | ¥1,448.00 | -2.06% | ¥1,458.00 | ¥1,469.50 | ¥1,446.50 | 16.00M |
| 2026-06-22 | ¥1,478.50 | -2.05% | ¥1,486.50 | ¥1,497.50 | ¥1,473.00 | 9.67M |
| 2026-06-19 | ¥1,509.50 | +0.07% | ¥1,493.50 | ¥1,510.50 | ¥1,475.00 | 14.47M |
| 2026-06-18 | ¥1,508.50 | -0.53% | ¥1,516.50 | ¥1,528.00 | ¥1,481.00 | 10.72M |
| 2026-06-17 | ¥1,516.50 | -0.88% | ¥1,544.50 | ¥1,554.50 | ¥1,516.50 | 9.01M |
| 2026-06-16 | ¥1,530.00 | -2.58% | ¥1,564.50 | ¥1,572.50 | ¥1,527.00 | 9.74M |
| 2026-06-15 | ¥1,570.50 | +0.80% | ¥1,586.00 | ¥1,593.50 | ¥1,563.00 | 12.13M |
| 2026-06-12 | ¥1,558.00 | +1.30% | ¥1,564.00 | ¥1,578.50 | ¥1,548.00 | 13.17M |
| 2026-06-11 | ¥1,538.00 | -0.55% | ¥1,555.00 | ¥1,597.00 | ¥1,533.50 | 18.92M |
| 2026-06-10 | ¥1,546.50 | +4.00% | ¥1,529.50 | ¥1,551.00 | ¥1,505.50 | 14.13M |
| 2026-06-09 | ¥1,487.00 | +1.68% | ¥1,492.50 | ¥1,499.00 | ¥1,472.50 | 10.84M |
| 2026-06-08 | ¥1,462.50 | -2.17% | ¥1,470.00 | ¥1,475.50 | ¥1,443.50 | 11.39M |
| 2026-06-05 | ¥1,495.00 | +1.87% | ¥1,482.00 | ¥1,506.50 | ¥1,480.00 | 8.64M |
| 2026-06-04 | ¥1,467.50 | -0.74% | ¥1,478.50 | ¥1,493.50 | ¥1,450.00 | 10.01M |
| 2026-06-03 | ¥1,478.50 | -2.12% | ¥1,515.00 | ¥1,520.00 | ¥1,476.50 | 8.13M |
| 2026-06-02 | ¥1,510.50 | +2.16% | ¥1,477.50 | ¥1,516.00 | ¥1,455.00 | 14.96M |
| 2026-06-01 | ¥1,478.50 | -3.40% | ¥1,544.00 | ¥1,546.00 | ¥1,478.50 | 13.72M |
| 2026-05-29 | ¥1,530.50 | +1.69% | ¥1,519.00 | ¥1,543.00 | ¥1,498.50 | 23.94M |
| 2026-05-28 | ¥1,505.00 | -1.76% | ¥1,532.00 | ¥1,539.00 | ¥1,496.50 | 8.69M |
| 2026-05-27 | ¥1,532.00 | -0.81% | ¥1,537.50 | ¥1,557.50 | ¥1,530.50 | 15.30M |
| 2026-05-26 | ¥1,544.50 | +1.41% | ¥1,520.50 | ¥1,558.50 | ¥1,508.00 | 14.25M |
| 2026-05-25 | ¥1,523.00 | +2.91% | ¥1,510.00 | ¥1,547.50 | ¥1,500.50 | 12.82M |