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
2024-12-31 24.01 24.07 23.91 23.96 0.0M
2024-12-30 24.06 24.84 23.92 24.03 0.1M
2024-12-27 23.93 24.00 23.85 23.90 0.2M
2024-12-26 23.62 23.89 23.62 23.89 0.1M
2024-12-24 23.80 23.81 23.67 23.75 0.1M
2024-12-23 23.82 24.57 23.66 23.88 0.1M
2024-12-20 23.40 24.09 23.40 23.77 0.1M
2024-12-19 22.14 23.59 22.14 23.02 0.1M
2024-12-18 24.48 24.48 23.56 23.56 0.1M
2024-12-17 24.44 24.44 24.02 24.03 0.1M
2024-12-16 24.50 24.50 23.86 24.19 0.3M
2024-12-13 24.44 25.20 24.15 24.20 0.0M
2024-12-12 24.55 24.70 24.43 24.48 0.1M
2024-12-11 24.20 24.38 24.20 24.28 0.1M
2024-12-10 24.16 24.16 24.01 24.01 0.1M
2024-12-09 23.66 24.68 23.66 24.47 0.1M
2024-12-06 25.65 25.65 24.75 24.81 0.1M
2024-12-05 24.55 25.17 24.55 25.04 0.1M
2024-12-04 25.31 25.33 25.10 25.10 0.0M
2024-12-03 26.54 26.54 25.31 25.68 0.1M
2024-12-02 25.30 25.48 25.23 25.36 0.1M
2024-11-29 24.99 25.18 24.99 25.18 0.1M
2024-11-27 23.78 24.73 23.78 24.54 0.1M
2024-11-26 23.60 24.58 23.60 24.54 0.2M
2024-11-25 24.03 24.57 24.03 24.56 0.1M
2024-11-22 24.35 24.53 24.34 24.53 0.1M
2024-11-21 24.19 24.27 24.14 24.20 0.1M
2024-11-20 24.09 24.24 24.04 24.22 0.0M
2024-11-19 23.84 24.60 23.84 24.53 0.1M
2024-11-18 25.52 25.52 24.56 24.77 0.1M
2024-11-15 24.76 24.86 24.70 24.79 0.1M
2024-11-14 24.96 25.16 24.80 25.02 0.1M
2024-11-13 24.96 25.00 24.79 24.79 0.1M
2024-11-12 25.22 26.27 24.86 25.01 0.1M
2024-11-11 25.70 25.80 25.70 25.71 0.1M
2024-11-08 26.19 26.65 25.60 26.50 0.0M
2024-11-07 25.72 27.80 25.72 27.02 0.0M
2024-11-06 26.43 26.70 26.24 26.64 0.0M
2024-11-05 26.40 27.11 26.40 26.73 0.2M
2024-11-04 26.36 27.20 26.20 26.39 0.2M
2024-11-01 26.12 26.34 25.91 26.26 0.4M
2024-10-31 25.86 25.86 25.61 25.76 0.1M
2024-10-30 25.97 26.04 25.83 25.83 0.0M
2024-10-29 25.95 26.11 25.95 26.07 0.0M
2024-10-28 25.84 26.00 25.79 25.98 0.1M
2024-10-25 25.98 26.05 25.77 25.80 0.0M
2024-10-24 25.90 25.96 25.76 25.87 0.0M
2024-10-23 26.25 26.37 25.95 26.02 0.0M
2024-10-22 26.48 26.55 26.38 26.55 0.0M
2024-10-21 27.01 27.01 26.73 26.78 0.0M
2024-10-18 27.43 27.48 27.36 27.36 0.0M
2024-10-17 27.54 27.54 27.27 27.27 0.0M
2024-10-16 27.07 28.09 27.07 27.15 0.0M
2024-10-15 27.02 27.03 26.67 26.96 0.0M
2024-10-14 28.21 28.21 27.38 27.41 0.0M
2024-10-11 27.80 27.81 27.43 27.43 0.0M
2024-10-10 28.37 28.37 27.75 28.34 0.0M
2024-10-09 27.66 27.87 27.62 27.84 0.0M
2024-10-08 28.07 28.17 28.02 28.11 0.0M
2024-10-07 28.13 28.24 28.02 28.10 0.0M
2024-10-04 28.40 29.13 28.28 28.60 0.0M
2024-10-03 28.37 28.57 28.28 28.55 0.0M
2024-10-02 28.11 28.35 28.04 28.31 0.0M
2024-10-01 28.34 28.34 27.93 28.12 0.0M
2024-09-30 28.23 28.31 27.98 28.19 0.0M
2024-09-27 29.24 30.23 29.24 29.83 0.0M
2024-09-26 29.68 29.88 29.47 29.83 0.0M
2024-09-25 28.77 28.84 28.58 28.69 0.0M
2024-09-24 29.21 29.77 28.91 28.91 0.0M
2024-09-23 29.43 29.64 29.08 29.08 0.0M
2024-09-20 28.77 28.96 28.72 28.80 0.0M
2024-09-19 29.20 29.50 29.20 29.40 0.0M
2024-09-18 28.19 29.01 28.19 28.58 0.0M
2024-09-17 29.50 29.50 29.10 29.30 0.0M
2024-09-16 29.97 30.04 29.69 29.99 0.0M
2024-09-13 30.32 30.98 29.60 29.64 0.0M
2024-09-12 29.00 29.50 29.00 29.50 0.0M
2024-09-11 28.40 29.40 28.40 29.40 0.0M
2024-09-10 30.90 30.90 29.60 29.90 0.0M
2024-09-09 30.30 30.50 30.30 30.50 0.0M
2024-09-06 30.60 30.60 29.30 29.40 0.0M
2024-09-05 30.88 30.88 30.50 30.83 0.0M
2024-09-04 30.80 31.10 30.80 30.90 0.0M
2024-09-03 31.60 31.70 31.20 31.40 0.0M
2024-08-30 32.45 32.91 32.14 32.34 0.0M
2024-08-29 31.91 32.11 31.71 31.83 0.0M
2024-08-28 32.90 32.90 31.70 31.80 0.0M
2024-08-27 32.61 32.61 32.13 32.28 0.0M
2024-08-26 32.20 32.30 31.90 32.00 0.0M
2024-08-23 31.20 31.50 31.10 31.50 0.0M
2024-08-22 31.00 31.10 30.50 30.60 0.0M
2024-08-21 30.94 31.03 30.80 31.03 0.0M
2024-08-20 31.25 31.25 30.60 30.72 0.0M
2024-08-19 29.40 30.90 29.40 30.90 0.0M
2024-08-16 30.20 30.50 30.20 30.50 0.0M
2024-08-15 28.80 30.40 28.80 30.30 0.0M
2024-08-14 30.60 31.00 30.20 30.40 0.0M
2024-08-13 30.57 30.99 29.96 30.99 0.1M
2024-08-12 29.70 30.40 29.10 29.50 0.0M
2024-08-09 29.75 30.55 29.29 29.29 0.0M
2024-08-08 29.20 29.80 29.20 29.70 0.1M
2024-08-07 30.24 30.27 29.37 30.16 0.5M
2024-08-06 29.15 29.88 29.00 29.55 0.5M
2024-08-05 26.52 28.90 26.52 28.88 0.0M
2024-08-02 27.84 27.84 26.68 27.80 0.5M
2024-08-01 28.60 29.20 28.40 28.60 1.0M
2024-07-31 31.76 31.76 30.50 30.92 0.1M
2024-07-30 30.80 31.00 30.70 31.00 0.6M
2024-07-29 29.90 30.30 29.90 30.10 0.2M
2024-07-26 28.80 29.30 28.80 29.20 0.0M
2024-07-25 28.70 28.90 28.50 28.70 0.0M
2024-07-24 29.23 29.28 28.82 28.82 0.0M
2024-07-23 29.68 29.77 29.62 29.65 0.0M
2024-07-22 29.24 29.24 29.08 29.19 0.0M
2024-07-19 28.90 29.20 28.90 29.10 0.0M
2024-07-18 30.10 30.20 29.60 29.70 0.0M
2024-07-17 29.86 29.94 29.77 29.89 0.0M
2024-07-16 29.00 29.20 29.00 29.20 0.0M
2024-07-15 29.35 29.44 29.07 29.07 0.0M
2024-07-12 29.11 29.35 29.11 29.20 0.0M
2024-07-11 27.98 28.03 27.74 28.01 0.0M
2024-07-10 27.90 28.00 27.90 28.00 0.0M
2024-07-09 28.00 28.40 27.50 27.60 0.0M
2024-07-08 28.10 28.10 27.90 27.90 0.0M
2024-07-05 28.30 28.30 28.10 28.30 0.0M
2024-07-03 27.70 27.80 27.70 27.80 0.0M
2024-07-02 27.80 28.10 27.50 27.60 0.0M
2024-07-01 27.90 28.20 27.40 27.40 0.0M
2024-06-28 27.60 27.70 27.30 27.60 0.0M
2024-06-27 26.30 28.00 26.30 27.30 0.0M
2024-06-26 27.30 27.40 27.20 27.30 0.0M
2024-06-25 27.30 27.40 27.30 27.40 0.0M
2024-06-24 27.00 27.00 26.80 26.80 0.0M
2024-06-21 26.50 26.60 26.50 26.50 0.0M
2024-06-20 26.90 26.90 26.80 26.90 0.0M
2024-06-18 26.60 26.90 26.30 26.80 0.0M
2024-06-17 27.00 27.50 26.90 27.10 0.0M
2024-06-14 27.90 27.90 27.80 27.90 0.0M
2024-06-13 27.30 27.80 27.10 27.50 0.0M
2024-06-12 28.90 29.20 28.30 28.40 0.0M
2024-06-11 28.70 28.70 28.50 28.60 0.0M
2024-06-10 28.90 29.00 28.90 29.00 0.0M
2024-06-07 29.40 29.80 28.80 28.80 0.0M
2024-06-06 28.80 28.90 28.80 28.80 0.0M
2024-06-05 30.10 30.10 29.30 29.40 0.0M
2024-06-04 28.50 28.60 28.40 28.60 0.0M
2024-06-03 27.90 28.00 27.80 27.80 0.0M
2024-05-31 27.50 27.50 27.30 27.40 0.0M
2024-05-30 26.60 26.60 26.50 26.50 0.0M
2024-05-29 26.20 26.30 26.00 26.10 0.0M
2024-05-28 26.70 26.70 26.60 26.60 0.0M
2024-05-24 26.80 26.90 26.80 26.80 0.0M
2024-05-23 26.80 26.90 26.50 26.50 0.0M
2024-05-22 27.10 27.10 26.90 26.90 0.0M
2024-05-21 27.80 28.30 27.60 28.10 0.0M
2024-05-20 28.60 28.70 28.50 28.60 0.0M
2024-05-17 27.90 28.00 27.90 28.00 0.0M
2024-05-16 28.20 28.40 27.50 27.50 0.0M
2024-05-15 27.90 28.10 27.80 28.10 0.0M
2024-05-14 28.30 28.40 28.20 28.40 0.0M
2024-05-13 28.60 28.70 28.60 28.70 0.0M
2024-05-10 29.60 29.90 29.60 29.80 0.0M
2024-05-09 29.90 30.10 29.90 30.10 0.0M
2024-05-08 30.50 30.60 30.50 30.60 0.0M
2024-05-07 31.50 31.70 30.90 31.20 0.0M
2024-05-06 32.10 32.40 31.90 31.90 0.0M
2024-05-03 31.80 31.80 31.50 31.80 0.0M
2024-05-02 31.20 31.30 31.10 31.30 0.0M
2024-05-01 31.30 31.30 29.90 30.20 0.0M
2024-04-30 31.60 31.60 30.40 30.40 0.0M
2024-04-29 30.40 30.80 30.40 30.70 0.0M
2024-04-26 30.20 30.30 30.20 30.30 0.0M
2024-04-25 28.80 29.10 28.80 29.00 0.0M
2024-04-24 30.10 30.10 30.00 30.10 0.0M
2024-04-23 30.70 30.80 30.70 30.80 0.0M
2024-04-22 30.60 30.90 30.60 30.80 0.0M
2024-04-19 31.20 31.60 30.80 31.20 0.0M
2024-04-18 31.10 31.30 31.00 31.10 0.0M
2024-04-17 31.60 31.70 31.40 31.60 0.0M
2024-04-16 31.50 31.50 31.40 31.50 0.0M
2024-04-15 32.80 32.80 32.10 32.10 0.0M
2024-04-12 32.40 32.60 32.10 32.10 0.0M
2024-04-11 31.40 32.10 31.40 31.80 0.0M
2024-04-10 31.40 31.60 31.20 31.30 0.0M
2024-04-09 32.30 32.30 31.60 32.10 0.0M
2024-04-08 32.10 32.20 32.10 32.10 0.0M
2024-04-05 31.50 31.70 31.40 31.40 0.0M
2024-04-04 31.50 31.50 30.80 30.80 0.0M
2024-04-03 31.60 32.20 31.60 31.70 0.0M
2024-04-02 32.00 32.60 31.10 32.60 0.0M
2024-04-01 32.20 32.50 30.50 32.50 0.0M
2024-03-28 31.80 32.90 31.40 32.90 0.0M
2024-03-27 32.60 32.60 32.60 32.60 0.0M
2024-03-26 32.00 32.20 31.70 31.70 0.0M
2024-03-25 31.50 31.60 31.40 31.60 0.0M
2024-03-22 31.60 32.30 31.60 32.30 0.0M
2024-03-21 32.00 32.20 32.00 32.10 0.0M
2024-03-20 31.70 31.70 31.70 31.70 0.0M
2024-03-19 31.60 31.70 31.50 31.60 0.0M
2024-03-18 30.20 30.20 30.10 30.10 0.0M
2024-03-15 29.00 29.10 29.00 29.00 0.0M
2024-03-14 28.20 28.20 28.20 28.20 0.0M
2024-03-13 28.10 28.10 28.10 28.10 0.0M
2024-03-12 28.30 28.30 28.00 28.10 0.0M
2024-03-11 28.40 29.00 28.00 28.60 0.0M
2024-03-08 29.20 29.40 29.20 29.20 0.0M
2024-03-07 28.10 28.10 28.10 28.10 0.0M
2024-03-06 28.90 29.10 28.80 28.80 0.0M
2024-03-05 28.30 28.30 28.00 28.00 0.0M
2024-03-04 29.00 29.00 28.20 28.20 0.0M
2024-03-01 28.20 28.80 28.20 28.60 0.0M
2024-02-29 27.10 27.10 26.90 26.90 0.0M
2024-02-28 26.10 26.70 26.10 26.70 0.0M
2024-02-27 27.30 27.40 27.30 27.30 0.0M
2024-02-26 27.60 27.60 27.50 27.60 0.0M
2024-02-23 27.60 27.60 27.60 27.60 0.0M
2024-02-22 27.50 27.60 27.50 27.60 0.0M
2024-02-21 27.40 27.40 27.00 27.00 0.0M
2024-02-20 27.20 27.20 27.20 27.20 0.0M
2024-02-16 27.00 27.00 27.00 27.00 0.0M
2024-02-15 26.30 26.40 26.30 26.40 0.0M
2024-02-14 25.90 25.90 25.90 25.90 0.0M
2024-02-13 26.30 26.30 26.10 26.10 0.0M
2024-02-12 26.80 26.80 26.50 26.50 0.0M
2024-02-09 26.60 26.60 26.50 26.50 0.0M
2024-02-08 26.60 26.60 26.60 26.60 0.0M
2024-02-07 26.80 27.10 26.80 27.10 0.0M
2024-02-06 25.80 25.90 25.80 25.90 0.0M
2024-02-05 26.30 26.30 26.10 26.30 0.0M
2024-02-02 24.80 24.90 24.80 24.90 0.0M
2024-02-01 25.00 25.10 24.90 25.10 0.0M
2024-01-31 25.10 25.10 25.10 25.10 0.0M
2024-01-30 24.70 24.70 24.60 24.70 0.0M
2024-01-29 25.00 25.20 24.70 25.20 0.0M
2024-01-26 24.70 24.70 24.70 24.70 0.0M
2024-01-25 24.70 24.80 24.70 24.80 0.0M
2024-01-24 25.10 25.40 25.00 25.00 0.0M
2024-01-23 25.70 25.80 25.70 25.80 0.0M
2024-01-22 26.00 26.10 26.00 26.10 0.0M
2024-01-19 24.90 25.10 24.90 25.10 0.0M
2024-01-18 24.80 24.90 24.80 24.90 0.0M
2024-01-17 24.70 24.80 24.70 24.80 0.0M
2024-01-16 25.20 25.30 25.00 25.00 0.0M
2024-01-12 25.80 25.80 25.70 25.70 0.0M
2024-01-11 26.30 26.30 26.00 26.20 0.0M
2024-01-10 25.40 25.40 24.60 25.30 0.0M
2024-01-09 25.30 25.30 24.70 25.10 0.0M
2024-01-08 23.80 25.10 23.80 25.10 0.0M
2024-01-05 24.70 24.90 24.70 24.70 0.0M
2024-01-04 23.90 23.90 23.80 23.80 0.0M
2024-01-03 24.00 24.20 24.00 24.00 0.0M
2024-01-02 24.00 24.10 24.00 24.10 0.0M