Singapore markets open in 28 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 -5.43 (-0.03%) Bitcoin USD
61,746.47 +745.38 (+1.22%) CMC Crypto 200
1,271.76 -86.25 (-6.35%)
Mitsui Fudosan Co., Ltd. (8801.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:12AM JST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,483.00 | 1,497.00 | 1,472.50 | 1,489.00 | 1,489.00 | 2,085,100 |
| 10 May 2024 | 1,575.00 | 1,597.00 | 1,560.50 | 1,577.50 | 1,577.50 | 10,967,100 |
| 09 May 2024 | 1,588.50 | 1,592.00 | 1,538.00 | 1,547.50 | 1,547.50 | 12,439,200 |
| 08 May 2024 | 1,610.50 | 1,619.50 | 1,572.00 | 1,575.00 | 1,575.00 | 6,697,200 |
| 07 May 2024 | 1,635.00 | 1,635.00 | 1,598.50 | 1,610.00 | 1,610.00 | 9,588,000 |
| 02 May 2024 | 1,597.50 | 1,631.50 | 1,591.00 | 1,618.50 | 1,618.50 | 7,234,300 |
| 01 May 2024 | 1,568.00 | 1,599.00 | 1,563.00 | 1,588.00 | 1,588.00 | 6,605,200 |
| 30 Apr 2024 | 1,620.00 | 1,630.00 | 1,591.50 | 1,613.00 | 1,613.00 | 11,430,300 |
| 26 Apr 2024 | 1,518.00 | 1,577.00 | 1,517.00 | 1,569.50 | 1,569.50 | 16,845,100 |
| 25 Apr 2024 | 1,555.00 | 1,573.00 | 1,508.50 | 1,514.50 | 1,514.50 | 13,633,600 |
| 24 Apr 2024 | 1,578.00 | 1,599.00 | 1,566.00 | 1,570.50 | 1,570.50 | 10,374,500 |
| 23 Apr 2024 | 1,600.50 | 1,624.00 | 1,568.50 | 1,577.00 | 1,577.00 | 9,947,600 |
| 22 Apr 2024 | 1,597.50 | 1,616.00 | 1,558.50 | 1,585.00 | 1,585.00 | 13,872,200 |
| 19 Apr 2024 | 1,589.00 | 1,607.50 | 1,551.50 | 1,570.50 | 1,570.50 | 16,231,400 |
| 18 Apr 2024 | 1,592.00 | 1,627.00 | 1,567.50 | 1,614.00 | 1,614.00 | 11,726,100 |
| 17 Apr 2024 | 1,661.50 | 1,683.00 | 1,605.50 | 1,621.50 | 1,621.50 | 16,920,600 |
| 16 Apr 2024 | 1,662.50 | 1,674.50 | 1,609.00 | 1,621.50 | 1,621.50 | 15,489,000 |
| 15 Apr 2024 | 1,652.50 | 1,709.50 | 1,647.00 | 1,677.00 | 1,677.00 | 22,446,100 |
| 12 Apr 2024 | 1,593.50 | 1,687.00 | 1,571.00 | 1,675.00 | 1,675.00 | 31,479,800 |
| 11 Apr 2024 | 1,580.00 | 1,583.50 | 1,546.50 | 1,553.50 | 1,553.50 | 15,738,300 |
| 10 Apr 2024 | 1,640.00 | 1,653.00 | 1,616.00 | 1,618.50 | 1,618.50 | 10,084,200 |
| 09 Apr 2024 | 1,637.50 | 1,652.00 | 1,626.00 | 1,638.00 | 1,638.00 | 10,553,100 |
| 08 Apr 2024 | 1,609.00 | 1,627.00 | 1,597.50 | 1,621.00 | 1,621.00 | 8,913,700 |
| 05 Apr 2024 | 1,570.00 | 1,596.50 | 1,543.00 | 1,590.00 | 1,590.00 | 10,757,500 |
| 04 Apr 2024 | 1,608.00 | 1,624.00 | 1,585.00 | 1,589.50 | 1,589.50 | 11,643,800 |
| 03 Apr 2024 | 1,592.00 | 1,606.00 | 1,562.00 | 1,590.00 | 1,590.00 | 19,213,200 |
| 02 Apr 2024 | 1,615.50 | 1,629.50 | 1,594.50 | 1,618.50 | 1,618.50 | 15,302,700 |
| 01 Apr 2024 | 1,656.50 | 1,664.50 | 1,561.50 | 1,593.50 | 1,593.50 | 14,190,500 |
| 29 Mar 2024 | 1,636.50 | 1,709.50 | 1,630.00 | 1,653.00 | 1,653.00 | 10,902,100 |
| 28 Mar 2024 | 1,650.00 | 1,705.00 | 1,610.50 | 1,623.50 | 1,623.50 | 12,228,600 |
| 28 Mar 2024 | 12.333333 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 1,614.33 | 1,648.67 | 1,611.67 | 1,628.00 | 1,615.67 | 14,911,500 |
| 26 Mar 2024 | 1,570.00 | 1,599.33 | 1,566.67 | 1,594.00 | 1,581.92 | 11,704,500 |
| 25 Mar 2024 | 1,626.33 | 1,629.00 | 1,580.00 | 1,589.67 | 1,577.62 | 15,601,500 |
| 22 Mar 2024 | 1,616.67 | 1,660.67 | 1,607.00 | 1,644.67 | 1,632.21 | 14,669,100 |
| 21 Mar 2024 | 1,609.67 | 1,623.67 | 1,571.33 | 1,614.67 | 1,602.43 | 17,326,200 |
| 19 Mar 2024 | 1,500.00 | 1,587.67 | 1,497.67 | 1,587.67 | 1,575.64 | 24,666,600 |
| 18 Mar 2024 | 1,445.00 | 1,506.67 | 1,444.67 | 1,506.67 | 1,495.25 | 16,701,900 |
| 15 Mar 2024 | 1,396.67 | 1,438.67 | 1,392.00 | 1,438.67 | 1,427.77 | 21,619,800 |
| 14 Mar 2024 | 1,386.67 | 1,401.67 | 1,374.00 | 1,401.33 | 1,390.72 | 10,037,400 |
| 13 Mar 2024 | 1,393.33 | 1,404.33 | 1,368.33 | 1,374.00 | 1,363.59 | 8,622,900 |
| 12 Mar 2024 | 1,370.67 | 1,377.00 | 1,353.67 | 1,376.67 | 1,366.24 | 11,410,200 |
| 11 Mar 2024 | 1,432.67 | 1,434.67 | 1,378.67 | 1,393.67 | 1,383.11 | 10,940,700 |
| 08 Mar 2024 | 1,437.00 | 1,460.33 | 1,417.67 | 1,445.33 | 1,434.38 | 16,057,200 |
| 07 Mar 2024 | 1,433.33 | 1,449.67 | 1,400.67 | 1,402.67 | 1,392.04 | 11,065,200 |
| 06 Mar 2024 | 1,412.00 | 1,429.67 | 1,406.33 | 1,425.00 | 1,414.20 | 6,930,300 |
| 05 Mar 2024 | 1,413.33 | 1,419.33 | 1,401.00 | 1,406.67 | 1,396.01 | 8,109,900 |
| 04 Mar 2024 | 1,433.33 | 1,439.33 | 1,410.67 | 1,411.33 | 1,400.64 | 15,310,800 |
| 01 Mar 2024 | 1,347.67 | 1,383.33 | 1,346.67 | 1,381.33 | 1,370.87 | 7,816,800 |
| 29 Feb 2024 | 1,357.33 | 1,365.00 | 1,338.33 | 1,353.67 | 1,343.41 | 14,265,900 |
| 28 Feb 2024 | 1,367.00 | 1,373.33 | 1,327.00 | 1,338.33 | 1,328.19 | 15,471,300 |
| 27 Feb 2024 | 1,377.00 | 1,382.67 | 1,357.67 | 1,367.67 | 1,357.31 | 7,679,400 |
| 26 Feb 2024 | 1,394.00 | 1,403.33 | 1,373.00 | 1,380.00 | 1,369.55 | 9,396,600 |
| 22 Feb 2024 | 1,350.00 | 1,379.33 | 1,337.00 | 1,376.33 | 1,365.91 | 8,649,000 |
| 21 Feb 2024 | 1,361.33 | 1,372.67 | 1,343.67 | 1,350.33 | 1,340.10 | 8,280,900 |
| 20 Feb 2024 | 1,371.67 | 1,378.67 | 1,356.67 | 1,357.33 | 1,347.05 | 9,627,600 |
| 19 Feb 2024 | 1,350.67 | 1,362.67 | 1,341.67 | 1,358.00 | 1,347.71 | 8,858,700 |
| 16 Feb 2024 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,342.75 | 2,598,000 |
| 15 Feb 2024 | 1,304.00 | 1,319.67 | 1,298.33 | 1,307.67 | 1,297.76 | 9,378,000 |
| 14 Feb 2024 | 1,300.33 | 1,306.67 | 1,275.33 | 1,284.00 | 1,274.27 | 15,833,400 |
| 13 Feb 2024 | 1,366.67 | 1,367.33 | 1,307.00 | 1,323.67 | 1,313.64 | 16,467,900 |
| 09 Feb 2024 | 1,340.00 | 1,359.00 | 1,330.00 | 1,341.67 | 1,331.50 | 14,827,800 |
| 08 Feb 2024 | 1,335.00 | 1,340.00 | 1,311.33 | 1,329.67 | 1,319.59 | 12,940,200 |
| 07 Feb 2024 | 1,316.33 | 1,340.00 | 1,307.33 | 1,332.33 | 1,322.24 | 19,096,500 |
| 06 Feb 2024 | 1,280.33 | 1,298.33 | 1,268.33 | 1,283.33 | 1,273.61 | 16,850,400 |
| 05 Feb 2024 | 1,232.67 | 1,366.67 | 1,212.00 | 1,302.33 | 1,292.47 | 34,362,000 |
| 02 Feb 2024 | 1,234.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,212.74 | 5,759,700 |
| 01 Feb 2024 | 1,232.67 | 1,233.67 | 1,207.33 | 1,222.33 | 1,213.07 | 9,872,700 |
| 31 Jan 2024 | 1,205.00 | 1,242.67 | 1,203.33 | 1,242.67 | 1,233.25 | 7,431,600 |
| 30 Jan 2024 | 1,242.00 | 1,243.33 | 1,219.33 | 1,221.00 | 1,211.75 | 6,439,500 |
| 29 Jan 2024 | 1,215.67 | 1,237.00 | 1,215.67 | 1,236.00 | 1,226.64 | 6,740,100 |
| 26 Jan 2024 | 1,225.00 | 1,229.00 | 1,211.33 | 1,214.00 | 1,204.80 | 8,384,100 |
| 25 Jan 2024 | 1,223.33 | 1,231.33 | 1,199.00 | 1,221.67 | 1,212.41 | 12,335,400 |
| 24 Jan 2024 | 1,241.33 | 1,260.00 | 1,222.00 | 1,223.67 | 1,214.40 | 12,294,900 |
| 23 Jan 2024 | 1,279.33 | 1,294.33 | 1,264.00 | 1,277.00 | 1,267.33 | 8,813,700 |
| 22 Jan 2024 | 1,259.00 | 1,290.67 | 1,258.00 | 1,281.33 | 1,271.63 | 12,309,000 |
| 19 Jan 2024 | 1,242.33 | 1,243.33 | 1,223.67 | 1,236.33 | 1,226.97 | 7,235,700 |
| 18 Jan 2024 | 1,225.00 | 1,233.67 | 1,211.33 | 1,211.67 | 1,202.49 | 9,533,700 |
| 17 Jan 2024 | 1,234.33 | 1,255.00 | 1,225.33 | 1,225.33 | 1,216.05 | 13,788,000 |
| 16 Jan 2024 | 1,248.67 | 1,250.33 | 1,223.33 | 1,223.33 | 1,214.07 | 7,675,500 |
| 15 Jan 2024 | 1,237.67 | 1,242.00 | 1,233.00 | 1,236.67 | 1,227.30 | 897,300 |
| 12 Jan 2024 | 1,260.00 | 1,262.33 | 1,234.00 | 1,237.67 | 1,228.29 | 10,559,700 |
| 11 Jan 2024 | 1,232.00 | 1,261.67 | 1,231.67 | 1,250.00 | 1,240.53 | 11,890,500 |
| 10 Jan 2024 | 1,189.33 | 1,216.33 | 1,188.00 | 1,214.67 | 1,205.46 | 7,416,600 |
| 09 Jan 2024 | 1,187.67 | 1,212.67 | 1,187.00 | 1,192.00 | 1,182.97 | 9,560,700 |
| 05 Jan 2024 | 1,153.33 | 1,204.33 | 1,150.33 | 1,183.67 | 1,174.70 | 11,292,000 |
| 04 Jan 2024 | 1,150.33 | 1,152.00 | 1,132.67 | 1,146.33 | 1,137.65 | 8,245,200 |
| 29 Dec 2023 | 1,134.00 | 1,157.33 | 1,134.00 | 1,152.67 | 1,143.93 | 6,687,900 |
| 28 Dec 2023 | 1,145.67 | 1,152.33 | 1,138.33 | 1,140.67 | 1,132.03 | 5,213,100 |
| 27 Dec 2023 | 1,149.00 | 1,160.33 | 1,142.00 | 1,154.00 | 1,145.26 | 5,342,100 |
| 26 Dec 2023 | 1,136.67 | 1,146.00 | 1,133.33 | 1,139.00 | 1,130.37 | 4,455,900 |
| 25 Dec 2023 | 1,144.00 | 1,144.33 | 1,129.33 | 1,138.00 | 1,129.38 | 2,963,100 |
| 22 Dec 2023 | 1,145.00 | 1,146.00 | 1,124.00 | 1,128.00 | 1,119.45 | 7,472,100 |
| 21 Dec 2023 | 1,149.00 | 1,152.67 | 1,140.00 | 1,145.33 | 1,136.66 | 5,689,800 |
| 20 Dec 2023 | 1,161.00 | 1,174.00 | 1,156.67 | 1,163.67 | 1,154.85 | 5,897,700 |
| 19 Dec 2023 | 1,139.00 | 1,173.67 | 1,112.00 | 1,160.67 | 1,151.87 | 12,762,000 |
| 18 Dec 2023 | 1,147.00 | 1,147.00 | 1,120.00 | 1,139.33 | 1,130.70 | 9,226,500 |
| 15 Dec 2023 | 1,138.67 | 1,166.67 | 1,138.00 | 1,166.67 | 1,157.83 | 15,255,900 |
| 14 Dec 2023 | 1,166.67 | 1,171.00 | 1,140.67 | 1,148.33 | 1,139.63 | 11,473,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.