Mitsui Fudosan Co. Ltd. (MTSFY)
OTC: MTSFY
· Real-Time Price · USD
31.60
0.21 (0.67%)
At close: Oct 03, 2025, 3:31 PM
31.60
0.01%
After-hours: Oct 03, 2025, 12:00 PM EDT
MTSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.40 | 31.65 | 31.40 | 31.64 | 31.60 | 0.80% | 16,117 |
| Oct 2, 2025 | 30.36 | 31.46 | 30.36 | 31.39 | 31.39 | -2.00% | 14,125 |
| Oct 1, 2025 | 31.94 | 32.14 | 31.58 | 32.03 | 32.03 | -1.45% | 23,400 |
| Sep 30, 2025 | 32.50 | 32.50 | 32.38 | 32.50 | 32.50 | -1.28% | 52,800 |
| Sep 29, 2025 | 32.92 | 32.97 | 32.89 | 32.92 | 32.92 | 0.43% | 9,900 |
| Sep 26, 2025 | 32.94 | 32.94 | 32.77 | 32.78 | 32.78 | 1.86% | 17,400 |
| Sep 25, 2025 | 32.18 | 32.24 | 32.07 | 32.18 | 32.18 | -0.22% | 19,447 |
| Sep 24, 2025 | 32.34 | 32.35 | 32.24 | 32.25 | 32.25 | -0.37% | 9,600 |
| Sep 23, 2025 | 32.30 | 32.37 | 32.26 | 32.37 | 32.37 | -0.03% | 13,100 |
| Sep 22, 2025 | 30.98 | 32.44 | 30.98 | 32.38 | 32.38 | -0.95% | 18,600 |
| Sep 19, 2025 | 32.67 | 32.74 | 32.63 | 32.69 | 32.69 | -0.06% | 24,328 |
| Sep 18, 2025 | 32.64 | 32.84 | 32.64 | 32.71 | 32.71 | 0.25% | 24,900 |
| Sep 17, 2025 | 32.75 | 32.83 | 32.50 | 32.63 | 32.63 | -0.43% | 14,904 |
| Sep 16, 2025 | 32.74 | 32.80 | 32.67 | 32.77 | 32.77 | -1.12% | 18,300 |
| Sep 15, 2025 | 32.54 | 33.14 | 32.54 | 33.14 | 33.14 | 0.42% | 12,118 |
| Sep 12, 2025 | 32.89 | 33.04 | 32.81 | 33.00 | 33.00 | -1.29% | 10,000 |
| Sep 11, 2025 | 33.40 | 33.48 | 33.39 | 33.43 | 33.43 | 0.24% | 9,000 |
| Sep 10, 2025 | 33.42 | 33.42 | 33.27 | 33.35 | 33.35 | 0.15% | 8,814 |
| Sep 9, 2025 | 33.23 | 33.31 | 33.20 | 33.30 | 33.30 | -0.30% | 11,600 |
| Sep 8, 2025 | 33.24 | 33.41 | 33.23 | 33.40 | 33.40 | 3.53% | 7,731 |
Page 1 of 89