Indicators

Mitsui Fudosan Ltd ADR (OP: MTSFY )

28.84 +0.02 (+0.07%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.85	57.92	56.85	57.92	2,100	-0.36(-0.62%)
May 28, 2020	58.10	58.42	57.77	58.28	2,616	+1.28(+2.25%)
May 27, 2020	56.93	57.00	56.24	57.00	11,392	+0.13(+0.23%)
May 26, 2020	58.15	59.29	56.87	56.87	20,390	+3.21(+5.98%)
May 22, 2020	54.12	54.32	53.30	53.66	8,200	-0.21(-0.39%)
May 21, 2020	54.87	54.87	53.15	53.87	14,857	-0.51(-0.94%)
May 20, 2020	55.17	55.17	54.02	54.38	17,897	+0.15(+0.28%)
May 19, 2020	54.27	54.27	53.42	54.23	21,221	-0.77(-1.40%)
May 18, 2020	54.29	55.01	54.28	55.00	17,863	+2.12(+4.01%)
May 15, 2020	53.53	53.53	52.68	52.88	2,200	-0.60(-1.12%)
May 14, 2020	53.30	53.66	53.30	53.48	2,183	-0.32(-0.59%)
May 13, 2020	54.60	54.60	53.80	53.80	3,440	+0.72(+1.35%)
May 12, 2020	54.76	54.81	50.46	53.08	20,372	-3.05(-5.43%)
May 11, 2020	56.22	57.01	54.91	56.13	9,489	+3.45(+6.55%)
May 08, 2020	55.64	55.64	52.35	52.68	3,300	+0.20(+0.39%)
May 07, 2020	53.28	53.28	51.87	52.48	6,535	-1.02(-1.92%)
May 06, 2020	53.25	54.00	53.25	53.50	4,368	-0.19(-0.35%)
May 05, 2020	54.11	54.31	53.20	53.69	1,448	+1.02(+1.94%)
May 04, 2020	53.41	53.41	52.31	52.67	6,158	-0.42(-0.79%)

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.