Mitsui Fudosan (MFU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.534759358289 | 9.35 | 9.4 | 9.35 | 281 | 9.35142349 | DE |
| 4 | -0.05 | -0.534759358289 | 9.35 | 9.6 | 7 | 1807 | 8.87223628 | DE |
| 12 | 0.65 | 7.51445086705 | 8.65 | 9.6 | 7 | 1334 | 8.82326293 | DE |
| 26 | -15.5 | -62.5 | 24.8 | 30.6 | 7 | 1175 | 10.4298544 | DE |
| 52 | -11.3 | -54.854368932 | 20.6 | 30.6 | 7 | 799 | 11.42479192 | DE |
| 156 | -11.3 | -54.854368932 | 20.6 | 30.6 | 7 | 799 | 11.42479192 | DE |
| 260 | -11.3 | -54.854368932 | 20.6 | 30.6 | 7 | 799 | 11.42479192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 9.4 | 0.05 | 0.53 | 9.4 | 9.4 | 9.4 | 16 |
| 1724358420 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1724272020 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1724185620 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1724099220 | 9.35 | 0.2 | 2.19 | 9.35 | 9.35 | 9.35 | 546 |
| 1723840020 | 9.15 | -0.05 | -0.54 | 9.15 | 9.15 | 9.15 | 150 |
| 1723753620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 118 |
| 1723667160 | 9.1999999 | 0.35 | 3.95 | 9.15 | 9.1999999 | 9.15 | 846 |
| 1723580760 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1723494360 | 8.85 | -0.25 | -2.75 | 8.8 | 8.85 | 8.6999999 | 1984 |
| 1723235220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1723148820 | 9.1 | -0.15 | -1.62 | 8.9 | 9.1 | 8.9 | 1814 |
| 1723062360 | 9.25 | 0.15 | 1.65 | 9.15 | 9.25 | 9.15 | 1095 |
| 1722975960 | 9.1 | 0.75 | 8.98 | 9.1 | 9.4499999 | 8.9499999 | 4815 |
| 1722889620 | 8.35 | -0.5 | -5.65 | 8.1999999 | 8.55 | 7 | 9070 |
| 1722630420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1722544020 | 8.85 | -0.75 | -7.81 | 8.8 | 8.85 | 8.8 | 1195 |
| 1722457560 | 9.6 | 0.1 | 1.05 | 9.55 | 9.6 | 9.55 | 250 |
| 1722371220 | 9.5 | 0.1 | 1.06 | 9.35 | 9.5 | 9.35 | 2843 |
| 1722284760 | 9.4 | 0.15 | 1.62 | 9.35 | 9.4 | 9.35 | 550 |
| 1722025620 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1721939220 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1721852820 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1721766420 | 9.25 | 0.35 | 3.93 | 9.05 | 9.25 | 9.05 | 116 |
| 1721679960 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1721420760 | 8.9 | -0.2 | -2.20 | 8.9499999 | 8.9499999 | 8.9 | 1157 |
| 1721334360 | 9.1 | -0.1 | -1.09 | 9.3 | 9.3 | 9.1 | 2512 |
| 1721248020 | 9.1999999 | 0.25 | 2.79 | 9.3 | 9.3 | 9.1999999 | 1934 |
| 1721161560 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1721075160 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1720815960 | 8.9499999 | 0.45 | 5.29 | 8.85 | 8.9499999 | 8.8 | 759 |
| 1720729620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1720643220 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 300 |
| 1720556760 | 8.4499999 | -0.25 | -2.87 | 8.4499999 | 8.4499999 | 8.4499999 | 1 |
| 1720470360 | 8.6999999 | -0.15 | -1.69 | 8.6999999 | 8.6999999 | 8.6999999 | 819 |
| 1720211220 | 8.85 | 0.1 | 1.14 | 8.85 | 8.85 | 8.85 | 130 |
| 1720124820 | 8.75 | 0.15 | 1.74 | 8.75 | 8.75 | 8.75 | 170 |
| 1720038420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1719952020 | 8.6 | 0.1 | 1.18 | 8.6 | 8.6 | 8.6 | 693 |
| 1719865620 | 8.5 | -0.05 | -0.58 | 8.4499999 | 8.5 | 8.3 | 3962 |
| 1719606420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1719520020 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1719433620 | 8.55 | 0.05 | 0.59 | 8.5 | 8.55 | 8.5 | 2548 |
| 1719347160 | 8.5 | 0.05 | 0.59 | 8.4499999 | 8.5 | 8.4499999 | 581 |
| 1719260820 | 8.4499999 | 0.25 | 3.05 | 8.4499999 | 8.4499999 | 8.4499999 | 10 |
| 1719001620 | 8.1999999 | -0.4 | -4.65 | 8.1999999 | 8.1999999 | 8.1999999 | 450 |
| 1718915220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1718828820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1718742420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1718656020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1718396820 | 8.6 | -0.1 | -1.15 | 8.6 | 8.6 | 8.6 | 500 |
| 1718310420 | 8.6999999 | -0.3 | -3.33 | 8.6999999 | 8.6999999 | 8.6999999 | 40 |
| 1718224020 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718137620 | 9 | 0.05 | 0.56 | 9.05 | 9.05 | 9 | 920 |
| 1718051220 | 8.9499999 | 0 | 0.00 | 9 | 9 | 8.9499999 | 1500 |
| 1717792020 | 8.9499999 | -0.15 | -1.65 | 9 | 9.25 | 8.85 | 2561 |
| 1717705620 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1717619220 | 9.1 | 0.35 | 4.00 | 9.1 | 9.1 | 9.1 | 11 |
| 1717532820 | 8.75 | 0.15 | 1.74 | 8.85 | 8.85 | 8.75 | 1190 |
| 1717446420 | 8.6 | 0.1 | 1.18 | 8.65 | 8.6999999 | 8.6 | 2519 |
| 1717187220 | 8.5 | 0.3 | 3.66 | 8.55 | 8.6 | 8.5 | 2489 |
| 1717100820 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1717014420 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.25 | 8.15 | 1515 |
| 1716928020 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 400 |
| 1716841560 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1 | 1106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
