Mitsui Fudosan ADR

MTSFY
🏛️ usa →
32.00
Last Update: 2025-10-01
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 18.60 18.60 18.10 18.30 0.0M
2022-12-29 18.00 18.50 17.90 18.10 0.1M
2022-12-28 17.50 18.00 17.40 17.50 0.1M
2022-12-27 18.10 18.30 17.80 18.20 0.0M
2022-12-23 17.90 18.50 17.90 18.00 0.0M
2022-12-22 18.40 18.50 18.00 18.40 0.1M
2022-12-21 17.70 18.00 17.70 17.80 0.0M
2022-12-20 18.50 18.60 18.40 18.50 0.1M
2022-12-19 19.00 19.00 18.80 18.90 0.0M
2022-12-16 19.80 19.80 19.20 19.40 0.0M
2022-12-15 19.20 19.40 18.90 19.00 0.0M
2022-12-14 19.50 19.50 19.30 19.40 0.0M
2022-12-13 19.50 19.70 19.40 19.40 0.1M
2022-12-12 19.10 19.10 19.00 19.00 0.0M
2022-12-09 19.20 19.40 19.20 19.20 0.0M
2022-12-08 19.00 19.40 19.00 19.20 0.1M
2022-12-07 18.90 19.40 18.90 19.10 0.1M
2022-12-06 19.30 19.30 18.80 18.90 0.1M
2022-12-05 19.00 19.40 18.70 18.90 0.0M
2022-12-02 19.10 19.80 19.10 19.60 0.0M
2022-12-01 19.40 20.20 19.40 19.80 0.1M
2022-11-30 19.70 20.20 19.70 20.00 0.0M
2022-11-29 19.90 20.00 19.90 20.00 0.1M
2022-11-28 19.60 19.70 19.60 19.60 0.1M
2022-11-25 19.80 20.00 19.80 20.00 0.1M
2022-11-23 19.40 19.70 19.10 19.70 0.0M
2022-11-22 19.10 19.40 19.10 19.40 0.1M
2022-11-21 18.60 18.80 18.60 18.70 0.1M
2022-11-18 18.80 19.10 18.80 18.80 0.1M
2022-11-17 18.90 19.50 18.90 19.20 0.2M
2022-11-16 18.90 19.00 18.70 18.70 0.1M
2022-11-15 18.50 19.20 18.50 19.00 0.1M
2022-11-14 19.30 19.30 18.40 19.10 0.1M
2022-11-11 19.50 19.50 19.10 19.30 0.0M
2022-11-10 19.10 19.60 19.10 19.20 0.0M
2022-11-09 19.00 19.00 18.60 19.00 0.1M
2022-11-08 19.70 19.80 19.70 19.70 0.2M
2022-11-07 19.20 19.20 19.10 19.10 0.0M
2022-11-04 18.70 19.10 18.70 19.00 0.0M
2022-11-03 18.90 19.00 18.90 19.00 0.0M
2022-11-02 19.00 19.40 19.00 19.00 0.0M
2022-11-01 19.40 19.40 19.10 19.20 0.1M
2022-10-31 19.10 19.10 19.00 19.00 0.1M
2022-10-28 19.40 19.40 19.00 19.30 0.1M
2022-10-27 19.10 19.60 19.10 19.20 0.1M
2022-10-26 19.20 19.50 19.20 19.50 0.0M
2022-10-25 19.10 19.10 18.50 19.00 0.0M
2022-10-24 19.00 19.00 18.60 18.70 0.1M
2022-10-21 18.80 19.50 18.80 19.30 0.0M
2022-10-20 19.30 19.30 19.10 19.10 0.0M
2022-10-19 19.30 19.30 19.10 19.20 0.0M
2022-10-18 19.30 19.30 19.10 19.10 0.1M
2022-10-17 19.40 19.80 19.10 19.30 0.1M
2022-10-14 19.70 20.10 19.40 19.40 0.1M
2022-10-13 19.40 19.60 19.20 19.60 0.0M
2022-10-12 19.70 19.90 19.50 19.50 0.0M
2022-10-11 19.50 19.70 19.40 19.50 0.1M
2022-10-10 20.10 20.10 19.60 19.80 0.0M
2022-10-07 20.10 20.10 19.90 20.00 0.0M
2022-10-06 20.40 20.70 20.20 20.30 0.0M
2022-10-05 20.10 20.40 19.90 20.00 0.1M
2022-10-04 20.50 20.50 20.00 20.10 0.2M
2022-10-03 19.40 19.40 19.20 19.40 0.1M
2022-09-30 18.80 19.20 18.80 19.00 0.1M
2022-09-29 18.50 19.10 18.50 18.90 0.2M
2022-09-28 18.30 19.10 18.30 19.10 0.0M
2022-09-27 19.10 19.20 19.00 19.00 0.2M
2022-09-26 19.70 19.70 19.30 19.50 0.1M
2022-09-23 20.10 20.10 19.40 19.90 0.0M
2022-09-22 20.80 20.80 19.90 20.10 0.0M
2022-09-21 20.20 20.40 20.00 20.00 0.0M
2022-09-20 20.70 20.70 20.20 20.40 0.0M
2022-09-19 20.60 20.80 20.60 20.80 0.0M
2022-09-16 20.80 20.80 20.50 20.80 0.0M
2022-09-15 20.50 20.60 20.40 20.50 0.0M
2022-09-14 20.30 20.30 20.10 20.20 0.0M
2022-09-13 19.50 20.20 19.50 19.90 0.1M
2022-09-12 20.40 20.60 20.40 20.40 0.1M
2022-09-09 20.00 20.00 20.00 20.00 0.2M
2022-09-08 19.30 19.60 19.30 19.50 0.2M
2022-09-07 19.70 19.70 19.60 19.70 0.2M
2022-09-06 19.70 19.80 19.60 19.70 0.1M
2022-09-02 20.40 20.40 20.10 20.10 0.0M
2022-09-01 20.20 20.20 20.10 20.10 0.1M
2022-08-31 20.30 20.30 20.20 20.20 0.1M
2022-08-30 20.60 20.60 20.50 20.50 0.1M
2022-08-29 20.30 20.50 20.20 20.30 0.1M
2022-08-26 20.60 20.70 20.40 20.40 0.0M
2022-08-25 20.70 20.70 20.60 20.70 0.0M
2022-08-24 20.70 20.80 20.70 20.70 0.1M
2022-08-23 20.80 20.90 20.70 20.80 0.1M
2022-08-22 20.80 21.20 20.70 20.70 0.1M
2022-08-19 21.30 21.30 20.90 21.30 0.0M
2022-08-18 21.10 21.40 21.10 21.40 0.0M
2022-08-17 21.40 21.70 21.40 21.40 0.0M
2022-08-16 21.20 21.60 21.20 21.60 0.0M
2022-08-15 21.60 21.60 21.60 21.60 0.0M
2022-08-12 21.50 21.50 21.50 21.50 0.0M
2022-08-11 21.40 21.40 21.30 21.30 0.0M
2022-08-10 21.30 21.60 21.30 21.30 0.0M
2022-08-09 20.80 20.80 20.70 20.80 0.1M
2022-08-08 21.00 21.50 21.00 21.00 0.0M
2022-08-05 21.40 21.90 21.20 21.60 0.0M
2022-08-04 22.30 22.30 22.30 22.30 0.0M
2022-08-03 21.60 21.60 21.40 21.50 0.0M
2022-08-02 22.70 22.70 22.10 22.70 0.0M
2022-08-01 22.40 22.60 22.30 22.50 0.0M
2022-07-29 22.20 22.30 22.20 22.30 0.0M
2022-07-28 21.90 22.10 21.90 22.10 0.0M
2022-07-27 22.10 22.10 21.50 21.80 0.0M
2022-07-26 21.50 21.60 21.40 21.40 0.0M
2022-07-25 21.20 21.50 21.20 21.30 0.0M
2022-07-22 21.90 21.90 21.10 21.20 0.0M
2022-07-21 20.70 21.00 20.70 21.00 0.1M
2022-07-20 20.80 20.90 20.70 20.70 0.1M
2022-07-19 20.60 20.90 20.60 20.80 0.2M
2022-07-18 20.60 21.00 20.50 20.50 0.2M
2022-07-15 20.50 20.60 20.30 20.60 0.0M
2022-07-14 20.50 20.60 20.30 20.60 0.1M
2022-07-13 20.80 20.80 20.70 20.70 0.1M
2022-07-12 21.30 21.30 20.40 21.10 0.1M
2022-07-11 21.10 21.10 20.90 20.90 0.1M
2022-07-08 20.90 21.10 20.90 21.00 0.1M
2022-07-07 21.20 21.50 21.00 21.20 0.1M
2022-07-06 20.60 20.80 20.60 20.80 0.2M
2022-07-05 20.90 20.90 20.50 20.90 0.0M
2022-07-01 21.60 21.80 21.60 21.80 0.0M
2022-06-30 21.40 21.60 21.40 21.50 0.0M
2022-06-29 22.40 22.50 22.10 22.10 0.1M
2022-06-28 22.70 22.70 21.90 22.30 0.1M
2022-06-27 21.40 21.40 21.30 21.40 0.0M
2022-06-24 21.80 21.90 21.80 21.90 0.0M
2022-06-23 22.00 22.10 21.90 22.00 0.1M
2022-06-22 22.00 22.10 21.80 21.90 0.1M
2022-06-21 22.00 22.00 21.90 21.90 0.1M
2022-06-17 21.40 21.40 21.20 21.30 0.1M
2022-06-16 21.30 21.80 21.30 21.80 0.1M
2022-06-15 22.10 22.10 21.50 21.90 0.1M
2022-06-14 21.20 21.30 20.90 21.30 0.1M
2022-06-13 22.30 22.30 21.50 21.50 0.1M
2022-06-10 21.80 21.90 21.60 21.60 0.1M
2022-06-09 22.10 22.10 21.90 22.00 0.0M
2022-06-08 21.80 21.80 21.60 21.60 0.1M
2022-06-07 21.30 21.30 21.10 21.20 0.1M
2022-06-06 21.90 21.90 21.60 21.70 0.0M
2022-06-03 21.40 21.70 21.30 21.70 0.0M
2022-06-02 22.10 22.10 22.00 22.00 0.0M
2022-06-01 22.00 22.00 21.70 21.70 0.0M
2022-05-31 21.90 21.90 21.80 21.90 0.0M
2022-05-27 22.50 22.50 22.30 22.40 0.0M
2022-05-26 22.50 22.60 22.50 22.60 0.0M
2022-05-25 22.00 22.00 21.80 21.90 0.0M
2022-05-24 21.50 21.50 21.00 21.20 0.0M
2022-05-23 21.10 21.10 21.00 21.10 0.0M
2022-05-20 20.80 20.80 20.60 20.60 0.0M
2022-05-19 20.70 20.90 20.70 20.70 0.1M
2022-05-18 21.00 21.00 20.50 20.50 0.0M
2022-05-17 20.90 20.90 20.70 20.90 0.0M
2022-05-16 20.90 21.00 20.80 21.00 0.1M
2022-05-13 21.40 21.60 21.40 21.60 0.0M
2022-05-12 20.70 20.70 20.40 20.70 0.0M
2022-05-11 20.30 20.40 20.10 20.10 0.0M
2022-05-10 20.30 20.50 20.10 20.50 0.1M
2022-05-09 20.80 20.80 20.30 20.70 0.0M
2022-05-06 21.30 21.40 21.10 21.10 0.1M
2022-05-05 21.80 21.80 20.80 21.20 0.1M
2022-05-04 21.20 21.50 21.00 21.50 0.0M
2022-05-03 20.60 21.40 20.60 21.10 0.0M
2022-05-02 21.00 21.20 20.70 20.70 0.1M
2022-04-29 21.70 21.70 21.10 21.10 0.0M
2022-04-28 20.80 21.40 20.80 21.10 0.0M
2022-04-27 20.80 21.00 20.70 20.80 0.0M
2022-04-26 20.70 20.80 20.70 20.70 0.0M
2022-04-25 20.60 20.80 20.50 20.70 0.0M
2022-04-22 21.20 21.60 20.70 21.30 0.0M
2022-04-21 21.70 21.70 21.40 21.60 0.0M
2022-04-20 21.30 21.50 21.20 21.20 0.0M
2022-04-19 21.50 21.60 21.30 21.60 0.0M
2022-04-18 21.70 21.80 21.30 21.50 0.0M
2022-04-14 21.70 21.70 21.60 21.60 0.0M
2022-04-13 21.70 21.70 21.40 21.60 0.0M
2022-04-12 20.90 21.80 20.90 21.70 0.0M
2022-04-11 21.10 21.20 20.80 21.00 0.0M
2022-04-08 20.90 21.00 20.70 21.00 0.0M
2022-04-07 20.70 21.10 20.70 20.90 0.0M
2022-04-06 21.30 21.60 21.30 21.50 0.0M
2022-04-05 21.60 21.60 21.10 21.50 0.0M
2022-04-04 22.00 22.00 21.50 22.00 0.0M
2022-04-01 21.80 21.80 21.70 21.70 0.0M
2022-03-31 21.80 21.80 21.30 21.50 0.0M
2022-03-30 21.40 21.40 21.40 21.40 0.0M
2022-03-29 22.10 22.50 21.70 22.00 0.0M
2022-03-28 22.60 22.70 21.90 21.90 0.0M
2022-03-25 22.70 22.70 22.30 22.70 0.0M
2022-03-24 22.20 22.20 22.20 22.20 0.0M
2022-03-23 23.10 23.10 23.10 23.10 0.0M
2022-03-22 22.80 23.20 22.80 23.20 0.0M
2022-03-21 23.40 23.40 22.80 23.40 0.0M
2022-03-18 22.70 22.80 22.70 22.80 0.0M
2022-03-17 22.40 22.40 22.20 22.30 0.0M
2022-03-16 22.30 22.30 22.30 22.30 0.0M
2022-03-15 22.20 22.20 21.40 21.90 0.0M
2022-03-14 21.40 22.00 21.40 21.40 0.0M
2022-03-11 21.30 21.30 20.90 20.90 0.0M
2022-03-10 21.00 21.80 21.00 21.20 0.0M
2022-03-09 21.40 21.40 20.20 20.80 0.0M
2022-03-08 20.70 20.90 20.40 20.40 0.0M
2022-03-07 20.40 20.90 20.40 20.90 0.0M
2022-03-04 21.10 21.50 21.10 21.10 0.0M
2022-03-03 21.60 21.60 21.30 21.60 0.0M
2022-03-02 21.50 21.80 21.30 21.70 0.0M
2022-03-01 21.80 22.40 21.80 22.30 0.0M
2022-02-28 22.60 22.60 22.20 22.30 0.0M
2022-02-25 22.00 22.10 21.90 22.00 0.0M
2022-02-24 21.30 22.40 21.20 21.50 0.0M
2022-02-23 22.20 22.20 22.00 22.10 0.0M
2022-02-22 22.50 22.50 22.20 22.20 0.0M
2022-02-18 22.90 22.90 22.50 22.50 0.0M
2022-02-16 22.70 22.70 22.70 22.70 0.0M
2022-02-15 23.10 23.10 22.40 22.40 0.0M
2022-02-14 22.50 22.90 22.40 22.90 0.0M
2022-02-11 22.10 22.10 21.80 21.90 0.0M
2022-02-10 22.50 22.50 22.10 22.20 0.0M
2022-02-09 22.00 22.10 21.90 22.00 0.1M
2022-02-08 21.90 22.30 21.70 22.00 0.1M
2022-02-07 22.30 22.30 21.50 21.60 0.0M
2022-02-04 21.50 22.30 21.50 21.70 0.1M
2022-02-03 22.00 22.00 21.30 21.40 0.0M
2022-02-02 21.70 21.70 21.10 21.40 0.1M
2022-02-01 21.00 21.50 20.80 21.00 0.1M
2022-01-31 21.70 21.70 21.20 21.40 0.0M
2022-01-28 21.10 21.10 20.80 21.00 0.1M
2022-01-27 20.80 20.90 20.70 20.90 0.1M
2022-01-26 21.10 21.10 20.70 20.90 0.2M
2022-01-25 20.80 20.90 20.60 20.70 0.1M
2022-01-24 20.70 21.10 20.20 20.50 0.0M
2022-01-21 20.30 21.10 20.30 20.60 0.2M
2022-01-20 20.90 20.90 20.00 20.70 0.4M
2022-01-19 20.40 20.50 20.10 20.40 0.3M
2022-01-18 20.60 20.60 19.60 20.30 0.1M
2022-01-14 20.30 20.30 19.80 20.00 0.1M
2022-01-13 20.60 20.60 20.20 20.20 0.0M
2022-01-12 20.70 20.70 20.60 20.70 0.0M
2022-01-11 19.90 20.30 19.90 20.30 0.0M
2022-01-10 19.30 19.80 19.30 19.70 0.0M
2022-01-07 19.70 19.80 19.70 19.70 0.0M
2022-01-06 20.20 20.20 20.10 20.10 0.0M
2022-01-05 20.50 20.50 20.50 20.50 0.0M
2022-01-04 19.70 20.00 19.70 20.00 0.0M
2022-01-03 19.70 19.90 19.70 19.90 0.0M