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
2022-12-30 801.67 812.50 801.50 805.67 6.5M
2022-12-29 790.33 811.00 789.00 805.83 9.8M
2022-12-28 794.17 794.67 782.83 789.33 7.0M
2022-12-27 801.33 804.00 795.83 801.50 5.0M
2022-12-26 804.17 805.83 789.83 794.67 6.5M
2022-12-23 808.33 815.17 796.17 796.67 8.2M
2022-12-22 788.00 819.00 784.33 816.33 14.3M
2022-12-21 807.33 809.33 780.33 782.67 24.9M
2022-12-20 874.33 875.83 806.33 813.83 16.8M
2022-12-19 870.33 873.33 861.33 863.83 5.7M
2022-12-16 876.83 885.33 873.17 882.83 11.4M
2022-12-15 875.00 881.17 874.00 877.67 7.4M
2022-12-14 875.00 881.17 871.50 877.00 7.2M
2022-12-13 876.33 880.83 869.67 872.67 7.3M
2022-12-12 866.67 876.50 865.00 871.00 6.0M
2022-12-09 860.33 877.67 860.33 875.67 8.6M
2022-12-08 874.83 876.33 861.33 870.67 6.2M
2022-12-07 866.83 876.67 863.00 873.17 8.3M
2022-12-06 865.33 872.33 862.83 869.17 8.0M
2022-12-05 868.67 870.83 854.50 861.50 9.9M
2022-12-02 889.17 889.17 869.67 870.83 10.9M
2022-12-01 920.00 921.67 897.33 899.33 9.8M
2022-11-30 918.50 926.00 910.17 925.50 12.8M
2022-11-29 909.83 927.33 904.83 925.00 8.9M
2022-11-28 923.00 926.67 906.17 910.00 8.5M
2022-11-25 922.67 928.33 918.00 926.83 5.6M
2022-11-24 911.67 921.67 907.67 921.33 8.3M
2022-11-22 897.33 913.50 896.50 911.67 10.6M
2022-11-21 888.67 893.00 885.83 890.33 7.6M
2022-11-18 903.17 904.33 884.00 889.67 9.1M
2022-11-17 882.67 907.17 882.67 903.17 9.5M
2022-11-16 888.00 894.67 876.17 882.50 9.2M
2022-11-15 879.00 887.83 874.00 879.50 11.0M
2022-11-14 895.00 899.17 882.00 882.50 14.2M
2022-11-11 936.67 938.17 893.67 894.33 21.5M
2022-11-10 922.33 925.50 904.17 906.17 21.7M
2022-11-09 953.33 953.33 930.00 934.17 14.1M
2022-11-08 943.50 960.83 942.50 958.33 10.1M
2022-11-07 926.67 932.67 922.17 931.67 10.5M
2022-11-04 935.67 943.33 922.67 926.67 14.3M
2022-11-02 952.17 956.00 943.83 948.50 8.2M
2022-11-01 954.50 958.33 947.00 952.33 4.7M
2022-10-31 946.00 950.00 938.67 949.83 7.0M
2022-10-28 936.33 952.17 934.00 946.17 13.7M
2022-10-27 944.67 948.00 932.67 944.00 7.7M
2022-10-26 940.67 949.83 935.50 942.50 7.9M
2022-10-25 933.17 935.67 920.83 928.00 10.9M
2022-10-24 948.67 953.00 924.67 925.00 9.3M
2022-10-21 954.33 956.83 943.83 944.17 5.9M
2022-10-20 964.67 967.83 958.00 958.83 7.2M
2022-10-19 958.83 972.33 958.33 971.33 7.0M
2022-10-18 971.17 971.17 960.00 963.67 9.0M
2022-10-17 964.50 969.17 952.50 960.83 8.3M
2022-10-14 966.33 975.17 961.00 971.67 9.1M
2022-10-13 956.17 959.17 946.67 949.67 6.9M
2022-10-12 947.83 969.83 945.83 964.17 8.6M
2022-10-11 970.33 974.83 949.00 952.67 10.5M
2022-10-07 973.33 974.33 960.67 971.83 8.6M
2022-10-06 968.17 988.17 968.00 985.67 11.4M
2022-10-05 967.17 974.00 956.67 966.50 8.5M
2022-10-04 939.83 964.17 936.50 964.17 9.9M
2022-10-03 917.83 925.33 907.50 923.17 6.9M
2022-09-30 901.83 920.67 901.33 918.17 15.5M
2022-09-29 903.33 916.17 894.67 913.83 9.8M
2022-09-28 909.00 910.50 893.17 897.17 14.1M
2022-09-27 932.00 933.67 921.67 923.67 8.7M
2022-09-26 952.00 956.67 932.67 932.67 8.9M
2022-09-22 953.17 960.83 947.50 958.50 11.0M
2022-09-21 973.17 974.67 963.00 965.83 8.8M
2022-09-20 989.17 990.33 970.00 976.67 8.3M
2022-09-16 975.00 993.83 973.00 993.67 24.7M
2022-09-15 971.33 984.50 966.83 983.33 9.5M
2022-09-14 958.50 971.17 956.17 965.00 8.9M
2022-09-13 972.67 981.17 969.17 973.33 9.1M
2022-09-12 956.50 971.67 952.17 971.67 8.8M
2022-09-09 936.67 954.50 935.00 950.00 14.6M
2022-09-08 946.17 952.67 934.50 941.33 14.8M
2022-09-07 935.83 951.00 931.00 950.17 9.9M
2022-09-06 939.67 944.83 933.67 938.50 3.9M
2022-09-05 940.33 943.67 933.83 935.50 5.4M
2022-09-02 944.83 949.67 940.50 945.83 6.0M
2022-09-01 933.33 944.67 930.50 940.83 7.8M
2022-08-31 941.50 951.17 935.33 941.17 8.9M
2022-08-30 950.00 958.33 946.00 954.50 7.0M
2022-08-29 933.33 936.50 928.17 932.83 6.3M
2022-08-26 948.17 949.17 942.00 944.83 3.8M
2022-08-25 944.00 949.17 939.33 943.00 4.5M
2022-08-24 950.00 950.83 942.67 944.50 4.6M
2022-08-23 954.00 954.00 943.50 948.50 5.4M
2022-08-22 950.00 961.50 945.00 955.00 4.9M
2022-08-19 957.67 961.33 950.67 957.00 5.0M
2022-08-18 962.00 964.83 951.00 952.67 5.6M
2022-08-17 965.00 976.17 963.33 970.50 7.8M
2022-08-16 960.33 971.50 959.50 962.50 4.8M
2022-08-15 957.67 962.67 949.00 961.67 3.8M
2022-08-12 948.67 962.17 941.67 958.50 9.8M
2022-08-10 943.00 943.50 931.33 938.33 7.1M
2022-08-09 950.00 956.17 934.17 935.33 8.0M
2022-08-08 946.83 949.17 930.67 940.83 8.4M
2022-08-05 948.00 964.00 947.67 958.17 6.7M
2022-08-04 956.17 966.00 952.17 962.17 5.8M
2022-08-03 966.17 968.83 946.50 954.17 6.5M
2022-08-02 979.50 981.33 966.17 975.33 6.6M
2022-08-01 990.00 991.17 981.17 988.67 5.6M
2022-07-29 986.50 990.17 981.33 988.83 7.5M
2022-07-28 986.00 988.83 975.67 986.50 6.3M
2022-07-27 983.33 988.33 982.17 983.50 4.3M
2022-07-26 978.67 984.50 970.17 980.50 4.4M
2022-07-25 969.50 982.00 965.33 968.33 4.6M
2022-07-22 958.00 973.33 953.50 969.33 6.4M
2022-07-21 948.50 958.67 943.67 958.67 6.9M
2022-07-20 954.33 961.00 947.33 957.33 6.8M
2022-07-19 952.17 956.00 942.50 944.83 5.2M
2022-07-15 946.33 949.83 930.50 940.83 7.3M
2022-07-14 944.83 951.17 942.33 950.00 4.0M
2022-07-13 948.00 952.67 944.33 949.83 4.9M
2022-07-12 964.50 969.33 945.33 950.17 6.9M
2022-07-11 964.17 973.50 959.00 967.33 7.2M
2022-07-08 954.00 959.00 942.33 949.33 8.8M
2022-07-07 952.33 963.50 935.17 951.33 9.4M
2022-07-06 946.67 958.83 925.50 935.67 9.2M
2022-07-05 973.83 973.83 950.83 954.00 8.4M
2022-07-04 982.67 989.83 970.67 976.50 4.8M
2022-07-01 982.17 988.33 965.33 969.17 6.9M
2022-06-30 985.33 989.00 972.33 972.50 13.2M
2022-06-29 995.00 1,007.67 989.83 1,005.33 18.1M
2022-06-28 976.00 996.33 974.00 994.33 10.3M
2022-06-27 976.33 980.83 952.00 963.67 10.6M
2022-06-24 997.33 997.33 968.17 976.50 9.2M
2022-06-23 985.33 1,007.67 985.17 989.17 9.1M
2022-06-22 994.00 1,000.67 983.33 985.33 9.8M
2022-06-21 965.17 988.67 964.33 982.67 10.4M
2022-06-20 946.83 961.00 940.67 957.17 9.4M
2022-06-17 937.67 964.83 935.17 944.50 23.2M
2022-06-16 976.17 987.33 968.17 971.83 9.3M
2022-06-15 954.83 971.17 951.67 962.67 11.5M
2022-06-14 960.50 961.83 940.33 951.67 10.6M
2022-06-13 963.50 988.83 962.17 977.17 10.6M
2022-06-10 975.83 985.50 972.17 977.33 9.0M
2022-06-09 969.00 985.67 966.83 979.17 8.9M
2022-06-08 951.00 981.00 948.33 966.00 15.1M
2022-06-07 946.67 948.00 930.83 935.17 7.9M
2022-06-06 928.00 942.83 925.33 941.83 5.7M
2022-06-03 946.67 946.83 928.50 934.50 7.1M
2022-06-02 950.67 953.33 943.83 946.00 5.6M
2022-06-01 940.83 951.67 940.00 947.50 6.7M
2022-05-31 946.33 951.00 929.00 939.00 28.1M
2022-05-30 952.67 958.67 943.83 953.17 18.1M
2022-05-27 946.83 955.17 937.17 941.17 11.2M
2022-05-26 932.83 970.50 931.67 946.83 17.9M
2022-05-25 898.67 932.17 894.17 926.83 14.6M
2022-05-24 904.50 917.83 893.83 896.33 8.7M
2022-05-23 890.33 898.33 886.50 892.17 7.7M
2022-05-20 888.83 895.00 878.67 884.00 10.9M
2022-05-19 877.50 889.33 869.67 886.33 9.8M
2022-05-18 888.67 903.33 882.33 896.67 8.6M
2022-05-17 901.33 902.83 889.00 891.00 8.7M
2022-05-16 936.83 946.67 897.83 897.83 12.8M
2022-05-13 895.83 906.33 881.17 903.50 9.1M
2022-05-12 888.00 897.00 882.00 882.67 7.2M
2022-05-11 888.33 895.67 882.00 882.17 7.3M
2022-05-10 900.00 903.67 886.50 894.50 7.7M
2022-05-09 915.17 921.67 910.00 911.00 8.3M
2022-05-06 918.33 933.83 906.67 930.00 10.2M
2022-05-02 909.33 922.00 897.33 908.83 7.0M
2022-04-28 891.67 918.33 880.33 915.17 11.5M
2022-04-27 881.33 896.50 878.83 889.17 16.6M
2022-04-26 892.17 898.83 888.83 892.33 7.1M
2022-04-25 889.33 891.83 882.83 886.50 5.4M
2022-04-22 908.17 911.00 894.83 903.17 6.5M
2022-04-21 910.00 923.50 910.00 919.33 7.6M
2022-04-20 919.83 920.33 898.67 905.83 6.7M
2022-04-19 912.83 914.67 907.17 913.17 4.2M
2022-04-18 905.33 909.67 895.67 907.67 3.7M
2022-04-15 906.67 914.83 902.50 912.83 5.0M
2022-04-14 908.83 923.17 906.83 912.17 7.0M
2022-04-13 893.00 905.83 883.67 902.67 9.1M
2022-04-12 2,668.00 2,680.50 2,648.00 2,653.00 3.0M
2022-04-11 2,600.50 2,644.50 2,592.50 2,643.00 2.1M
2022-04-08 2,586.50 2,621.50 2,569.00 2,601.50 3.5M
2022-04-07 2,621.50 2,628.50 2,563.00 2,591.00 2.8M
2022-04-06 2,633.50 2,664.00 2,622.50 2,661.50 3.2M
2022-04-05 2,660.00 2,670.00 2,617.00 2,644.00 2.9M
2022-04-04 2,652.50 2,668.00 2,622.00 2,655.50 2.3M
2022-04-01 2,610.50 2,666.00 2,601.00 2,652.50 3.3M
2022-03-31 2,598.50 2,663.50 2,594.00 2,620.00 4.3M
2022-03-30 2,723.50 2,725.50 2,584.50 2,624.50 6.0M
2022-03-29 2,759.50 2,771.00 2,699.00 2,706.50 4.0M
2022-03-28 2,727.00 2,753.00 2,700.50 2,745.50 2.4M
2022-03-25 2,736.00 2,749.50 2,688.00 2,707.50 2.9M
2022-03-24 2,740.50 2,756.50 2,691.50 2,698.00 4.8M
2022-03-23 2,785.50 2,806.00 2,751.00 2,790.50 3.3M
2022-03-22 2,672.00 2,741.00 2,672.00 2,738.00 3.6M
2022-03-18 2,648.00 2,707.50 2,643.00 2,669.50 4.2M
2022-03-17 2,626.00 2,648.00 2,582.00 2,642.00 2.5M
2022-03-16 2,566.00 2,598.50 2,550.50 2,580.50 3.1M
2022-03-15 2,551.00 2,582.00 2,531.00 2,557.00 2.2M
2022-03-14 2,476.50 2,562.50 2,475.00 2,540.50 3.2M
2022-03-11 2,458.00 2,464.00 2,396.50 2,428.50 4.3M
2022-03-10 2,417.00 2,496.50 2,411.50 2,495.00 3.8M
2022-03-09 2,383.50 2,399.50 2,358.00 2,367.00 2.7M
2022-03-08 2,363.50 2,401.50 2,360.00 2,387.00 3.0M
2022-03-07 2,392.50 2,441.00 2,369.00 2,404.00 2.8M
2022-03-04 2,495.50 2,507.00 2,423.00 2,441.00 3.6M
2022-03-03 2,497.00 2,527.50 2,477.00 2,499.00 2.2M
2022-03-02 2,525.00 2,527.50 2,464.50 2,477.50 4.1M
2022-03-01 2,585.50 2,596.00 2,546.50 2,546.50 3.3M
2022-02-28 2,510.50 2,564.00 2,510.50 2,557.00 3.1M
2022-02-25 2,526.50 2,540.50 2,507.50 2,519.50 3.3M
2022-02-24 2,528.50 2,571.00 2,486.00 2,525.00 3.7M
2022-02-22 2,546.50 2,559.50 2,521.50 2,544.00 2.4M
2022-02-21 2,582.50 2,610.00 2,552.50 2,592.50 1.9M
2022-02-18 2,555.50 2,606.50 2,555.50 2,602.00 3.6M
2022-02-17 2,594.50 2,601.50 2,561.50 2,585.00 2.6M
2022-02-16 2,599.00 2,630.50 2,584.00 2,621.50 2.8M
2022-02-15 2,591.50 2,614.00 2,567.00 2,573.00 3.1M
2022-02-14 2,588.00 2,618.00 2,551.50 2,608.00 3.7M
2022-02-10 2,544.50 2,564.50 2,523.50 2,564.00 2.6M
2022-02-09 2,519.50 2,544.00 2,499.50 2,510.50 3.3M
2022-02-08 2,458.00 2,547.50 2,447.50 2,518.00 3.4M
2022-02-07 2,530.00 2,532.50 2,475.00 2,492.00 4.0M
2022-02-04 2,452.00 2,464.00 2,420.50 2,432.00 2.8M
2022-02-03 2,410.00 2,466.00 2,409.00 2,464.50 2.5M
2022-02-02 2,377.00 2,442.50 2,373.50 2,421.50 2.5M
2022-02-01 2,440.00 2,440.00 2,379.00 2,387.00 2.7M
2022-01-31 2,440.00 2,459.50 2,413.50 2,448.50 3.5M
2022-01-28 2,378.50 2,441.00 2,378.50 2,430.00 3.6M
2022-01-27 2,379.50 2,410.50 2,328.50 2,358.50 3.5M
2022-01-26 2,363.00 2,402.00 2,357.00 2,373.00 3.0M
2022-01-25 2,362.00 2,365.50 2,318.50 2,351.00 3.6M
2022-01-24 2,337.50 2,369.50 2,323.00 2,369.00 3.1M
2022-01-21 2,298.50 2,342.50 2,293.00 2,335.00 2.3M
2022-01-20 2,285.00 2,332.50 2,281.50 2,323.50 2.5M
2022-01-19 2,285.00 2,330.50 2,285.00 2,302.50 3.2M
2022-01-18 2,309.00 2,316.50 2,290.50 2,307.00 1.7M
2022-01-17 2,269.00 2,327.00 2,269.00 2,308.50 2.3M
2022-01-14 2,275.00 2,282.00 2,232.50 2,264.50 4.5M
2022-01-13 2,364.00 2,370.00 2,312.00 2,332.00 3.0M
2022-01-12 2,344.50 2,385.50 2,335.00 2,381.50 3.1M
2022-01-11 2,342.50 2,353.50 2,287.50 2,318.50 2.2M
2022-01-07 2,341.00 2,360.50 2,290.00 2,305.50 2.6M
2022-01-06 2,393.00 2,414.50 2,332.50 2,332.50 3.6M
2022-01-05 2,365.50 2,379.50 2,342.50 2,373.50 2.7M
2022-01-04 2,328.50 2,328.50 2,265.00 2,315.50 2.6M