S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Mitsui Fudosan Co Ltd (PK) (MTSFF)
Mitsui Fudosan Co Ltd (PK) (MTSFF) Historical

MTSFF Mitsui Fudosan Co Ltd (PK)

9.37

-0.16 (-1.68%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MTSFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	9.37	-0.16	-1.68%	9.37	9.37	9.37	10,419
Jun 13 2024	9.53	0.00	0.00%	9.53	9.53	9.53	0
Jun 12 2024	9.53	0.00	0.00%	9.53	9.53	9.53	0
Jun 11 2024	9.53	-0.24	-2.46%	9.453	9.53	9.453	658
Jun 10 2024	9.77	0.00	0.00%	9.77	9.77	9.77	0
Jun 07 2024	9.77	0.00	0.00%	9.77	9.77	9.77	0
Jun 06 2024	9.77	0.00	0.00%	9.77	9.77	9.77	0
Jun 05 2024	9.77	0.87	9.78%	9.77	9.77	9.77	3,655
Jun 04 2024	8.90	0.00	0.00%	8.90	8.90	8.90	0
Jun 03 2024	8.90	0.00	0.00%	8.90	8.90	8.90	0
May 31 2024	8.90	0.00	0.00%	8.90	8.90	8.90	0
May 30 2024	8.90	0.13	1.42%	8.90	8.90	8.90	193
May 29 2024	8.775	-0.38	-4.10%	8.775	8.775	8.775	982
May 28 2024	9.15	0.00	0.00%	9.15	9.15	9.15	0
May 24 2024	9.15	0.00	0.00%	9.15	9.15	9.15	0
May 23 2024	9.15	0.00	0.00%	9.15	9.15	9.15	0
May 22 2024	9.15	-0.45	-4.69%	9.20	9.20	9.15	600
May 21 2024	9.60	0.00	0.00%	9.60	9.60	9.60	0
May 20 2024	9.60	0.20	2.13%	9.818	9.818	9.60	386
May 17 2024	9.40	0.13	1.35%	9.40	9.40	9.313	20,981
May 16 2024	9.275	0.00	0.00%	9.275	9.275	9.275	0
May 15 2024	9.275	-0.48	-4.87%	9.275	9.275	9.275	1,086
May 14 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0
May 13 2024	9.75	-0.20	-1.96%	9.75	9.75	9.75	1,100
May 10 2024	9.945	0.00	0.00%	9.945	9.945	9.945	0
May 09 2024	9.945	-0.31	-2.98%	9.945	9.945	9.945	4,739
May 08 2024	10.25	-0.55	-5.09%	10.25	10.25	10.25	1,000
May 07 2024	10.80	0.00	0.00%	10.80	10.80	10.80	0
May 06 2024	10.80	0.79	7.89%	10.80	10.80	10.80	1,000
May 03 2024	10.01	0.00	0.00%	10.01	10.01	10.01	0
May 02 2024	10.01	0.00	0.00%	10.01	10.01	10.01	0
May 01 2024	10.01	0.00	0.00%	10.01	10.01	10.01	0
Apr 30 2024	10.01	0.00	0.00%	10.01	10.01	10.01	0
Apr 29 2024	10.01	0.00	0.00%	10.01	10.01	10.01	0
Apr 26 2024	10.01	-0.20	-1.96%	9.99	10.01	9.811	2,512
Apr 25 2024	10.21	0.00	0.00%	10.21	10.21	10.21	0
Apr 24 2024	10.21	0.00	0.00%	10.21	10.21	10.21	0
Apr 23 2024	10.21	-0.19	-1.83%	10.21	10.21	10.21	6,293
Apr 22 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0
Apr 19 2024	10.40	-0.05	-0.50%	10.40	10.40	10.40	2,600
Apr 18 2024	10.452	-0.10	-0.93%	10.452	10.452	10.452	63,992
Apr 17 2024	10.55	-0.10	-0.94%	10.55	10.55	10.55	382
Apr 16 2024	10.65	-0.10	-0.93%	10.65	10.65	10.65	1,053
Apr 15 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0
Apr 12 2024	10.75	0.10	0.94%	10.75	10.772	10.75	4,978
Apr 11 2024	10.65	0.12	1.14%	10.65	10.65	10.65	100
Apr 10 2024	10.53	0.00	0.00%	10.53	10.53	10.53	0
Apr 09 2024	10.53	0.00	0.00%	10.53	10.53	10.53	0
Apr 08 2024	10.53	0.00	0.00%	10.53	10.53	10.53	0
Apr 05 2024	10.53	0.05	0.53%	10.53	10.53	10.53	1,033
Apr 04 2024	10.475	0.00	0.00%	10.475	10.475	10.475	0
Apr 03 2024	10.475	-0.46	-4.16%	10.475	10.475	10.475	380
Apr 02 2024	10.93	0.33	3.11%	10.359	10.93	10.359	3,214
Apr 01 2024	10.60	-0.05	-0.47%	11.017	11.02	10.60	2,368
Mar 28 2024	10.65	-0.10	-0.89%	10.65	10.65	10.65	1,557
Mar 27 2024	10.7457	0.08	0.78%	10.7574	10.7574	10.5961	9,915
Mar 26 2024	10.6624	0.00	0.00%	10.6624	10.6624	10.6624	0
Mar 25 2024	10.6624	0.00	0.00%	10.6624	10.6624	10.6624	0
Mar 22 2024	10.6624	0.00	0.00%	10.6624	10.6624	10.6624	0
Mar 21 2024	10.6624	0.00	0.00%	10.6624	10.6624	10.6624	0
Mar 20 2024	10.6624	0.14	1.31%	10.853	10.853	10.5891	47,493
Mar 19 2024	10.5241	0.70	7.18%	10.5241	10.5241	10.5241	4,627

Mitsui Fudosan (PK)

Resolute Mining

NLBNPIT1VC11 20351221 3....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions