Mitsui Fudosan Co. Ltd. (MTSFY)
OTC: MTSFY
· Real-Time Price · USD
32.26
0.06 (0.19%)
At close: Aug 18, 2025, 3:54 PM
32.30
0.12%
After-hours: Aug 17, 2025, 08:00 PM EDT
MTSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.18 | 32.33 | 32.15 | 32.30 | 32.30 | 0.31% | 29,598 |
| Aug 15, 2025 | 32.12 | 32.20 | 32.03 | 32.20 | 32.20 | 1.74% | 46,800 |
| Aug 14, 2025 | 31.58 | 32.14 | 31.52 | 31.65 | 31.65 | -0.28% | 47,200 |
| Aug 13, 2025 | 32.07 | 32.45 | 31.63 | 31.74 | 31.74 | -1.21% | 6,421 |
| Aug 12, 2025 | 32.56 | 32.56 | 31.84 | 32.13 | 32.13 | 0.88% | 11,834 |
| Aug 11, 2025 | 31.74 | 32.13 | 31.74 | 31.85 | 31.85 | -0.13% | 10,528 |
| Aug 8, 2025 | 31.77 | 31.89 | 31.76 | 31.89 | 31.89 | 4.35% | 24,900 |
| Aug 7, 2025 | 30.59 | 30.59 | 30.45 | 30.56 | 30.56 | 0.49% | 13,700 |
| Aug 6, 2025 | 29.83 | 30.41 | 29.38 | 30.41 | 30.41 | 2.01% | 12,700 |
| Aug 5, 2025 | 29.58 | 29.83 | 29.49 | 29.81 | 29.81 | 3.36% | 18,049 |
| Aug 4, 2025 | 28.78 | 28.87 | 28.70 | 28.84 | 28.84 | 3.11% | 23,634 |
| Aug 1, 2025 | 27.81 | 27.97 | 27.74 | 27.97 | 27.97 | 3.71% | 30,000 |
| Jul 31, 2025 | 27.00 | 27.01 | 26.86 | 26.97 | 26.97 | -0.59% | 36,047 |
| Jul 30, 2025 | 27.19 | 27.26 | 27.05 | 27.13 | 27.13 | 1.19% | 33,347 |
| Jul 29, 2025 | 27.35 | 27.35 | 26.74 | 26.81 | 26.81 | -0.52% | 32,400 |
| Jul 28, 2025 | 26.97 | 26.99 | 26.90 | 26.95 | 26.95 | -0.41% | 26,500 |
| Jul 25, 2025 | 26.04 | 27.07 | 26.04 | 27.06 | 27.06 | -0.26% | 19,704 |
| Jul 24, 2025 | 27.25 | 27.25 | 27.13 | 27.13 | 27.13 | -1.56% | 28,500 |
| Jul 23, 2025 | 26.29 | 28.08 | 26.29 | 27.56 | 27.56 | 2.80% | 25,900 |
| Jul 22, 2025 | 26.72 | 26.81 | 26.64 | 26.81 | 26.81 | -1.11% | 36,334 |