Mitsui Fudosan

8801
🏛️ japan →
1,641.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2,278.50 2,289.00 2,264.00 2,278.50 1.6M
2021-12-29 2,302.50 2,312.50 2,282.50 2,293.50 1.4M
2021-12-28 2,293.00 2,315.00 2,289.00 2,297.50 2.0M
2021-12-27 2,263.00 2,290.00 2,260.00 2,277.00 1.4M
2021-12-24 2,305.50 2,313.50 2,270.50 2,271.00 1.1M
2021-12-23 2,294.00 2,308.50 2,277.50 2,284.50 1.9M
2021-12-22 2,273.00 2,302.00 2,269.50 2,280.00 2.7M
2021-12-21 2,257.00 2,269.00 2,229.00 2,249.00 4.2M
2021-12-20 2,255.50 2,269.50 2,211.00 2,211.50 4.9M
2021-12-17 2,310.00 2,324.50 2,266.00 2,283.00 8.1M
2021-12-16 2,330.00 2,346.50 2,316.50 2,337.50 3.2M
2021-12-15 2,333.00 2,346.50 2,318.00 2,328.50 2.6M
2021-12-14 2,356.50 2,377.50 2,314.50 2,327.50 3.2M
2021-12-13 2,406.00 2,415.50 2,357.00 2,365.50 2.8M
2021-12-10 2,390.50 2,440.50 2,382.50 2,387.50 2.9M
2021-12-09 2,424.50 2,459.50 2,413.00 2,420.50 3.3M
2021-12-08 2,386.50 2,488.00 2,340.50 2,443.00 10.0M
2021-12-07 2,481.50 2,548.00 2,473.50 2,536.50 3.6M
2021-12-06 2,447.50 2,463.00 2,423.00 2,457.00 2.2M
2021-12-03 2,384.00 2,456.00 2,381.00 2,449.00 3.4M
2021-12-02 2,379.50 2,399.00 2,359.50 2,369.00 3.3M
2021-12-01 2,356.00 2,438.50 2,356.00 2,403.50 3.6M
2021-11-30 2,393.50 2,428.00 2,334.50 2,336.00 6.4M
2021-11-29 2,384.50 2,418.50 2,366.50 2,377.00 3.4M
2021-11-26 2,501.50 2,503.00 2,426.50 2,433.50 3.5M
2021-11-25 2,526.50 2,544.50 2,506.50 2,523.50 2.0M
2021-11-24 2,527.00 2,593.50 2,501.00 2,505.00 2.5M
2021-11-22 2,519.50 2,547.50 2,502.00 2,543.00 1.9M
2021-11-19 2,544.00 2,564.00 2,530.50 2,540.50 2.2M
2021-11-18 2,576.00 2,584.00 2,552.00 2,575.50 1.7M
2021-11-17 2,615.00 2,621.00 2,577.00 2,581.50 1.9M
2021-11-16 2,650.00 2,666.50 2,620.50 2,625.00 1.8M
2021-11-15 2,664.50 2,674.00 2,643.50 2,651.50 1.5M
2021-11-12 2,562.00 2,661.50 2,558.00 2,660.50 3.3M
2021-11-11 2,555.00 2,571.50 2,517.00 2,542.00 2.2M
2021-11-10 2,585.50 2,591.50 2,549.00 2,556.00 2.1M
2021-11-09 2,676.00 2,676.00 2,585.50 2,585.50 2.6M
2021-11-08 2,692.50 2,712.50 2,646.00 2,677.00 2.7M
2021-11-05 2,677.00 2,684.50 2,645.50 2,659.00 2.8M
2021-11-04 2,658.00 2,662.50 2,611.00 2,635.00 1.7M
2021-11-02 2,652.50 2,670.00 2,609.00 2,629.50 1.8M
2021-11-01 2,616.00 2,671.00 2,597.00 2,668.50 2.4M
2021-10-29 2,598.00 2,618.50 2,565.00 2,598.50 2.4M
2021-10-28 2,590.50 2,633.00 2,582.00 2,623.50 1.7M
2021-10-27 2,612.00 2,632.00 2,601.50 2,614.00 1.3M
2021-10-26 2,642.00 2,659.50 2,613.00 2,621.00 1.7M
2021-10-25 2,623.00 2,649.50 2,607.00 2,614.50 1.3M
2021-10-22 2,601.00 2,634.00 2,587.00 2,611.50 1.5M
2021-10-21 2,689.50 2,709.50 2,617.50 2,627.00 2.3M
2021-10-20 2,632.50 2,646.00 2,619.50 2,635.00 1.9M
2021-10-19 2,640.00 2,647.50 2,601.00 2,613.50 1.9M
2021-10-18 2,636.00 2,640.50 2,606.00 2,637.00 1.6M
2021-10-15 2,592.50 2,641.00 2,578.00 2,639.50 2.2M
2021-10-14 2,572.00 2,579.50 2,545.00 2,577.50 1.8M
2021-10-13 2,586.00 2,610.00 2,570.00 2,582.00 1.8M
2021-10-12 2,585.50 2,615.00 2,546.50 2,568.50 2.3M
2021-10-11 2,529.00 2,589.50 2,516.00 2,582.50 2.3M
2021-10-08 2,526.00 2,579.00 2,525.00 2,532.00 3.1M
2021-10-07 2,535.00 2,573.00 2,505.00 2,528.00 2.7M
2021-10-06 2,611.00 2,638.00 2,532.00 2,558.50 3.1M
2021-10-05 2,628.00 2,645.00 2,568.00 2,608.50 3.1M
2021-10-04 2,617.00 2,671.00 2,602.50 2,649.50 3.2M
2021-10-01 2,652.50 2,669.50 2,555.50 2,581.50 2.8M
2021-09-30 2,651.50 2,699.50 2,630.00 2,667.50 4.2M
2021-09-29 2,655.00 2,666.50 2,622.00 2,666.50 3.4M
2021-09-28 2,680.00 2,726.00 2,649.00 2,721.00 3.1M
2021-09-27 2,695.50 2,738.00 2,674.50 2,677.00 3.1M
2021-09-24 2,627.50 2,683.00 2,598.00 2,660.00 4.9M
2021-09-22 2,522.50 2,615.00 2,522.50 2,584.00 3.6M
2021-09-21 2,467.50 2,539.00 2,443.50 2,522.50 5.0M
2021-09-17 2,567.00 2,576.50 2,477.00 2,494.50 10.7M
2021-09-16 2,628.00 2,645.00 2,557.00 2,562.00 3.1M
2021-09-15 2,665.00 2,670.50 2,604.50 2,624.50 3.7M
2021-09-14 2,703.00 2,733.00 2,688.50 2,710.00 2.4M
2021-09-13 2,717.00 2,728.00 2,672.50 2,697.00 2.6M
2021-09-10 2,696.50 2,744.50 2,689.00 2,744.50 3.4M
2021-09-09 2,710.50 2,723.50 2,686.50 2,695.00 2.5M
2021-09-08 2,659.00 2,697.00 2,640.50 2,697.00 2.8M
2021-09-07 2,719.00 2,723.00 2,685.00 2,696.00 1.9M
2021-09-06 2,659.50 2,705.50 2,650.50 2,686.50 2.7M
2021-09-03 2,554.50 2,629.00 2,544.00 2,619.50 3.2M
2021-09-02 2,558.00 2,575.00 2,538.00 2,553.00 2.3M
2021-09-01 2,516.00 2,557.00 2,514.50 2,549.50 1.7M
2021-08-31 2,505.00 2,536.00 2,485.50 2,524.00 2.6M
2021-08-30 2,506.50 2,534.50 2,501.50 2,527.50 2.7M
2021-08-27 2,481.50 2,499.00 2,464.50 2,473.00 2.4M
2021-08-26 2,498.50 2,514.50 2,482.00 2,486.50 1.6M
2021-08-25 2,466.50 2,505.00 2,463.00 2,478.00 1.5M
2021-08-24 2,452.50 2,479.50 2,452.50 2,470.00 2.2M
2021-08-23 2,425.50 2,445.50 2,415.00 2,430.00 2.4M
2021-08-20 2,408.00 2,434.50 2,398.00 2,407.00 2.4M
2021-08-19 2,429.00 2,433.50 2,405.50 2,407.50 1.8M
2021-08-18 2,420.00 2,464.00 2,420.00 2,442.00 1.4M
2021-08-17 2,467.50 2,476.00 2,437.50 2,445.50 1.3M
2021-08-16 2,485.00 2,492.00 2,440.50 2,469.00 1.9M
2021-08-13 2,527.00 2,535.00 2,507.00 2,516.50 1.9M
2021-08-12 2,550.50 2,580.00 2,525.50 2,528.50 1.7M
2021-08-11 2,544.00 2,586.00 2,526.50 2,567.00 2.6M
2021-08-10 2,592.50 2,607.50 2,505.00 2,511.00 3.7M
2021-08-06 2,593.50 2,606.00 2,570.50 2,593.00 1.8M
2021-08-05 2,567.00 2,604.00 2,555.00 2,590.00 1.1M
2021-08-04 2,585.00 2,605.00 2,577.00 2,591.50 1.3M
2021-08-03 2,585.00 2,602.00 2,567.50 2,584.00 0.9M
2021-08-02 2,583.00 2,617.50 2,568.00 2,601.50 1.7M
2021-07-30 2,573.50 2,584.00 2,551.00 2,552.50 2.0M
2021-07-29 2,599.00 2,609.50 2,555.50 2,579.50 2.0M
2021-07-28 2,602.00 2,627.50 2,594.50 2,602.00 2.8M
2021-07-27 2,608.00 2,645.50 2,591.00 2,642.00 2.3M
2021-07-26 2,629.50 2,629.50 2,559.00 2,573.00 3.0M
2021-07-21 2,600.00 2,633.00 2,547.00 2,547.00 2.5M
2021-07-20 2,608.50 2,630.50 2,552.00 2,563.50 3.7M
2021-07-19 2,676.00 2,688.50 2,651.00 2,658.50 2.6M
2021-07-16 2,678.00 2,711.00 2,673.00 2,703.00 2.9M
2021-07-15 2,695.00 2,714.50 2,676.00 2,694.50 2.1M
2021-07-14 2,693.00 2,722.00 2,682.00 2,695.50 2.4M
2021-07-13 2,726.00 2,752.00 2,713.50 2,731.50 2.6M
2021-07-12 2,700.00 2,701.00 2,647.50 2,686.00 2.5M
2021-07-09 2,616.00 2,626.50 2,583.50 2,617.50 4.5M
2021-07-08 2,613.00 2,648.00 2,610.50 2,628.00 4.1M
2021-07-07 2,590.50 2,632.50 2,578.50 2,623.50 2.1M
2021-07-06 2,644.50 2,644.50 2,625.50 2,632.50 1.5M
2021-07-05 2,608.50 2,654.00 2,605.50 2,629.00 1.8M
2021-07-02 2,604.50 2,636.00 2,592.00 2,611.00 2.7M
2021-07-01 2,568.50 2,588.50 2,565.00 2,580.00 2.7M
2021-06-30 2,626.00 2,642.50 2,573.00 2,573.00 2.8M
2021-06-29 2,611.00 2,620.00 2,588.00 2,617.00 1.9M
2021-06-28 2,646.50 2,668.00 2,639.50 2,654.00 1.9M
2021-06-25 2,693.00 2,703.00 2,667.00 2,670.50 2.2M
2021-06-24 2,631.00 2,666.50 2,617.00 2,643.00 2.9M
2021-06-23 2,688.00 2,710.00 2,677.00 2,683.00 2.7M
2021-06-22 2,699.50 2,731.00 2,691.00 2,714.00 3.6M
2021-06-21 2,608.50 2,612.50 2,548.50 2,608.00 3.7M
2021-06-18 2,725.00 2,740.00 2,662.00 2,672.00 5.7M
2021-06-17 2,736.50 2,767.50 2,704.50 2,726.50 3.5M
2021-06-16 2,747.50 2,785.50 2,733.00 2,735.00 2.9M
2021-06-15 2,711.50 2,757.00 2,711.50 2,748.00 2.2M
2021-06-14 2,729.50 2,748.50 2,681.50 2,699.00 2.3M
2021-06-11 2,722.00 2,733.00 2,668.50 2,695.00 5.4M
2021-06-10 2,774.00 2,816.50 2,745.50 2,747.00 5.0M
2021-06-09 2,737.00 2,789.00 2,721.50 2,767.50 5.4M
2021-06-08 2,670.00 2,709.00 2,666.50 2,702.00 1.8M
2021-06-07 2,677.50 2,705.00 2,638.00 2,701.50 2.0M
2021-06-04 2,687.50 2,692.00 2,653.50 2,677.00 2.0M
2021-06-03 2,700.00 2,737.00 2,684.50 2,705.50 2.4M
2021-06-02 2,618.00 2,704.00 2,576.00 2,702.50 3.6M
2021-06-01 2,571.00 2,590.00 2,541.50 2,568.00 1.7M
2021-05-31 2,600.00 2,603.50 2,537.50 2,549.50 2.5M
2021-05-28 2,587.00 2,641.50 2,566.50 2,615.50 3.7M
2021-05-27 2,530.50 2,564.50 2,495.00 2,551.00 7.3M
2021-05-26 2,519.50 2,556.50 2,511.50 2,545.50 2.2M
2021-05-25 2,527.50 2,539.00 2,495.50 2,529.00 2.0M
2021-05-24 2,514.00 2,541.50 2,513.50 2,522.50 1.9M
2021-05-21 2,493.50 2,526.00 2,481.50 2,501.50 2.2M
2021-05-20 2,517.00 2,550.50 2,510.00 2,521.00 2.5M
2021-05-19 2,544.50 2,552.50 2,517.50 2,538.00 2.7M
2021-05-18 2,493.00 2,579.50 2,485.00 2,567.50 4.0M
2021-05-17 2,455.00 2,486.50 2,428.50 2,468.50 1.7M
2021-05-14 2,416.50 2,447.00 2,396.00 2,428.50 2.5M
2021-05-13 2,399.00 2,425.00 2,380.00 2,397.50 1.7M
2021-05-12 2,429.00 2,436.50 2,377.50 2,404.00 2.9M
2021-05-11 2,495.00 2,520.50 2,441.00 2,448.00 3.2M
2021-05-10 2,476.50 2,515.50 2,467.00 2,515.00 2.4M
2021-05-07 2,442.50 2,465.50 2,421.50 2,457.50 1.9M
2021-05-06 2,409.50 2,474.50 2,408.50 2,430.50 3.5M
2021-04-30 2,400.00 2,410.50 2,360.00 2,370.00 2.0M
2021-04-28 2,378.50 2,403.50 2,376.00 2,388.50 1.6M
2021-04-27 2,371.50 2,383.50 2,346.00 2,366.00 2.4M
2021-04-26 2,382.00 2,402.00 2,357.00 2,399.00 1.7M
2021-04-23 2,350.00 2,398.00 2,348.00 2,391.50 3.1M
2021-04-22 2,336.50 2,359.50 2,310.50 2,349.50 2.2M
2021-04-21 2,331.00 2,333.50 2,294.00 2,308.50 3.4M
2021-04-20 2,444.50 2,450.50 2,375.50 2,389.00 3.1M
2021-04-19 2,502.50 2,503.50 2,466.00 2,468.00 1.3M
2021-04-16 2,476.50 2,518.00 2,451.50 2,511.00 2.1M
2021-04-15 2,476.00 2,503.00 2,447.50 2,468.00 1.3M
2021-04-14 2,448.00 2,458.50 2,421.50 2,447.50 2.1M
2021-04-13 2,476.00 2,483.50 2,455.00 2,460.00 1.4M
2021-04-12 2,454.50 2,482.00 2,444.50 2,463.00 1.9M
2021-04-09 2,473.50 2,500.00 2,428.00 2,437.50 3.1M
2021-04-08 2,502.50 2,505.00 2,448.50 2,454.50 2.5M
2021-04-07 2,496.00 2,499.50 2,458.00 2,492.50 1.9M
2021-04-06 2,505.00 2,516.50 2,440.00 2,465.00 1.8M
2021-04-05 2,493.00 2,518.50 2,485.00 2,493.50 1.3M
2021-04-02 2,524.50 2,526.50 2,468.00 2,480.00 2.1M
2021-04-01 2,500.00 2,538.00 2,491.00 2,510.00 1.8M
2021-03-31 2,530.50 2,565.00 2,511.50 2,513.50 2.5M
2021-03-30 2,581.00 2,581.00 2,547.00 2,569.50 2.3M
2021-03-29 2,615.50 2,618.00 2,555.50 2,581.00 3.6M
2021-03-26 2,539.50 2,584.50 2,535.00 2,571.50 3.0M
2021-03-25 2,520.00 2,563.00 2,514.00 2,518.00 2.8M
2021-03-24 2,554.50 2,575.50 2,495.50 2,495.50 3.4M
2021-03-23 2,627.00 2,654.50 2,588.50 2,588.50 2.2M
2021-03-22 2,644.00 2,659.00 2,615.00 2,634.00 2.4M
2021-03-19 2,593.50 2,675.00 2,591.00 2,671.50 4.5M
2021-03-18 2,644.00 2,658.00 2,599.50 2,607.00 3.5M
2021-03-17 2,630.00 2,638.00 2,578.50 2,633.50 3.4M
2021-03-16 2,551.00 2,629.50 2,546.00 2,629.50 2.4M
2021-03-15 2,559.50 2,580.00 2,522.50 2,561.00 2.5M
2021-03-12 2,531.50 2,540.00 2,484.00 2,526.50 3.3M
2021-03-11 2,575.00 2,577.00 2,511.00 2,536.50 3.5M
2021-03-10 2,570.00 2,593.50 2,551.00 2,575.50 3.2M
2021-03-09 2,540.00 2,599.50 2,524.00 2,592.50 4.4M
2021-03-08 2,500.00 2,529.00 2,468.00 2,479.00 2.4M
2021-03-05 2,493.50 2,499.00 2,391.50 2,452.00 3.6M
2021-03-04 2,490.50 2,537.50 2,472.00 2,505.00 3.3M
2021-03-03 2,460.00 2,491.00 2,445.00 2,488.00 2.2M
2021-03-02 2,452.50 2,489.00 2,442.50 2,470.50 2.1M
2021-03-01 2,437.00 2,496.00 2,430.00 2,459.00 2.7M
2021-02-26 2,473.50 2,491.50 2,388.00 2,400.00 4.1M
2021-02-25 2,529.00 2,535.50 2,465.00 2,493.00 3.4M
2021-02-24 2,445.00 2,556.00 2,422.00 2,501.00 4.8M
2021-02-22 2,412.50 2,436.00 2,389.00 2,395.00 1.6M
2021-02-19 2,387.00 2,395.50 2,357.50 2,370.00 2.9M
2021-02-18 2,444.00 2,454.00 2,389.50 2,400.00 3.0M
2021-02-17 2,499.50 2,508.00 2,429.00 2,451.50 2.1M
2021-02-16 2,453.00 2,505.50 2,447.00 2,482.00 3.0M
2021-02-15 2,430.50 2,451.00 2,396.00 2,434.50 2.6M
2021-02-12 2,380.00 2,425.00 2,378.00 2,421.50 2.8M
2021-02-10 2,364.50 2,387.00 2,353.00 2,368.00 2.7M
2021-02-09 2,401.00 2,410.00 2,362.50 2,384.50 4.4M
2021-02-08 2,382.00 2,445.50 2,360.00 2,407.00 4.9M
2021-02-05 2,294.00 2,356.00 2,275.00 2,355.50 4.8M
2021-02-04 2,270.00 2,313.50 2,245.50 2,261.00 3.9M
2021-02-03 2,141.50 2,244.50 2,138.00 2,234.00 4.3M
2021-02-02 2,138.50 2,153.50 2,117.00 2,143.00 2.0M
2021-02-01 2,117.50 2,152.50 2,113.00 2,120.00 2.5M
2021-01-29 2,087.00 2,136.00 2,080.50 2,118.50 4.0M
2021-01-28 2,050.00 2,068.00 2,026.00 2,050.00 8.5M
2021-01-27 2,055.50 2,111.50 2,051.00 2,110.00 3.0M
2021-01-26 2,040.00 2,061.50 2,032.00 2,058.00 2.1M
2021-01-25 2,050.00 2,056.00 2,031.50 2,054.50 2.1M
2021-01-22 2,021.50 2,045.00 2,021.50 2,036.00 2.2M
2021-01-21 2,076.50 2,090.00 2,042.00 2,046.00 3.0M
2021-01-20 2,059.50 2,063.00 2,025.50 2,044.00 3.0M
2021-01-19 2,036.50 2,086.00 2,036.50 2,073.00 2.5M
2021-01-18 2,041.00 2,047.00 2,014.50 2,031.00 1.7M
2021-01-15 2,078.50 2,087.50 2,057.00 2,063.00 2.2M
2021-01-14 2,074.50 2,103.50 2,061.50 2,082.00 2.8M
2021-01-13 2,050.00 2,071.00 2,037.00 2,065.00 3.1M
2021-01-12 2,079.00 2,087.00 2,053.50 2,074.50 4.4M
2021-01-08 2,124.50 2,133.00 2,076.00 2,104.50 4.2M
2021-01-07 2,158.00 2,189.50 2,129.00 2,136.50 3.6M
2021-01-06 2,076.00 2,116.00 2,043.50 2,108.00 4.1M
2021-01-05 2,088.50 2,099.00 2,047.50 2,053.00 2.9M
2021-01-04 2,159.00 2,160.50 2,071.00 2,089.50 3.5M