Singapore markets close in 7 hours 1 minute
Straits Times Index
3,344.20 +0.85 (+0.03%) Nikkei
39,746.13 +404.59 (+1.03%) Hang Seng
17,704.63 -11.84 (-0.07%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,954.48 +938.95 (+1.54%) CMC Crypto 200
1,293.58 +27.44 (+2.17%)
Mitsui Fudosan Co., Ltd. (MTSFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 26 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 25 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 24 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 21 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 20 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 18 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 17 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 14 Jun 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 10,400 |
| 13 Jun 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 12 Jun 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 11 Jun 2024 | 9.45 | 9.53 | 9.45 | 9.53 | 9.53 | 700 |
| 10 Jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 07 Jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 06 Jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 05 Jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 3,700 |
| 04 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 03 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 31 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 30 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
| 29 May 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1,000 |
| 28 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 100 |
| 24 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 23 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 22 May 2024 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 600 |
| 21 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 20 May 2024 | 9.82 | 9.82 | 9.60 | 9.60 | 9.60 | 400 |
| 17 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 21,000 |
| 16 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 32,500 |
| 15 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1,100 |
| 14 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,100 |
| 10 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 09 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4,700 |
| 08 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 |
| 07 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,000 |
| 03 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 02 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 01 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 30 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 29 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 26 Apr 2024 | 9.99 | 10.01 | 9.81 | 10.01 | 10.01 | 2,500 |
| 25 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 24 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 23 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 6,300 |
| 22 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 19 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,600 |
| 18 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 64,000 |
| 17 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 400 |
| 16 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,100 |
| 15 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 12 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5,000 |
| 11 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| 10 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 09 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 08 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 05 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1,000 |
| 04 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 03 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 400 |
| 02 Apr 2024 | 10.36 | 10.93 | 10.36 | 10.93 | 10.93 | 3,200 |
| 01 Apr 2024 | 11.02 | 11.02 | 10.60 | 10.60 | 10.60 | 2,400 |
| 28 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,600 |
| 28 Mar 2024 | 0.082 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 10.76 | 10.76 | 10.60 | 10.75 | 10.67 | 9,900 |
| 26 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
| 25 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
| 22 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | - |
| 21 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 2,400 |
| 20 Mar 2024 | 10.86 | 10.86 | 10.59 | 10.67 | 10.59 | 47,400 |
| 19 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.45 | 4,500 |
| 18 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| 15 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| 14 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| 13 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| 12 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| 11 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | - |
| 08 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | 6,900 |
| 07 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 06 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 05 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 04 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | 600 |
| 01 Mar 2024 | 9.44 | 9.61 | 9.44 | 9.61 | 9.54 | 4,800 |
| 29 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 300 |
| 28 Feb 2024 | 8.67 | 8.83 | 8.67 | 8.83 | 8.77 | 3,600 |
| 27 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| 26 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| 23 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| 22 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| 21 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| 20 Feb 2024 | 9.30 | 9.30 | 9.10 | 9.10 | 9.03 | 600 |
| 16 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| 15 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| 14 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 3,300 |
| 13 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| 12 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| 09 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 1,200 |
| 08 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| 07 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | - |
| *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.