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 | -0.649350649351 | 7.7 | 7.7 | 7.65 | 11 | 7.65238095 | DE |
| 4 | 0.05 | 0.657894736842 | 7.6 | 7.8 | 7.15 | 1444 | 7.30507154 | DE |
| 12 | -0.85 | -10 | 8.5 | 8.5 | 7.15 | 594 | 7.57687798 | DE |
| 26 | -0.85 | -10 | 8.5 | 9.65 | 7 | 892 | 8.56728065 | DE |
| 52 | -15.35 | -66.7391304348 | 23 | 30.6 | 7 | 895 | 10.2817953 | DE |
| 156 | -12.95 | -62.8640776699 | 20.6 | 30.6 | 7 | 742 | 10.82968906 | DE |
| 260 | -12.95 | -62.8640776699 | 20.6 | 30.6 | 7 | 742 | 10.82968906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736458020 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736371620 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736285220 | 7.65 | -0.05 | -0.65 | 7.65 | 7.65 | 7.65 | 20 |
| 1736198820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1735939620 | 7.7 | -0.1 | -1.28 | 7.7 | 7.7 | 7.7 | 1 |
| 1735853220 | 7.8 | 0.35 | 4.70 | 7.8 | 7.8 | 7.8 | 2 |
| 1735594020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1735334820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1734989220 | 7.45 | 0.3 | 4.20 | 7.55 | 7.75 | 7.45 | 2108 |
| 1734730020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1734643620 | 7.15 | -0.4 | -5.30 | 7.3 | 7.3 | 7.15 | 4786 |
| 1734557220 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1734470820 | 7.55 | 0 | 0.00 | 7.6 | 7.6 | 7.5 | 1749 |
| 1734384420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1734125220 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1734038820 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1733952420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1733866020 | 7.55 | -0.3 | -3.82 | 7.55 | 7.55 | 7.55 | 1 |
| 1733779620 | 7.85 | -0.15 | -1.88 | 7.85 | 7.85 | 7.85 | 7 |
| 1733520420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733434020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733347620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733261220 | 8 | 0.05 | 0.63 | 7.9 | 8 | 7.9 | 1001 |
| 1733174820 | 7.95 | 0.1 | 1.27 | 7.95 | 7.95 | 7.95 | 7 |
| 1732915620 | 7.85 | 0.05 | 0.64 | 7.85 | 7.85 | 7.85 | 100 |
| 1732829220 | 7.8 | -0.05 | -0.64 | 7.8 | 7.8 | 7.8 | 100 |
| 1732742820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732656420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732570020 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 10 |
| 1732310820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732224420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732138020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732051620 | 7.75 | -0.1 | -1.27 | 7.75 | 7.75 | 7.75 | 120 |
| 1731965160 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731705960 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731619560 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 25 |
| 1731533220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731446820 | 7.85 | -0.55 | -6.55 | 7.85 | 7.85 | 7.85 | 462 |
| 1731360360 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1731101160 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1731014760 | 8.4 | 0.6 | 7.69 | 8.4 | 8.4 | 8.1999999 | 10 |
| 1730928360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1730841960 | 7.8 | -0.3 | -3.70 | 7.8 | 7.8 | 7.8 | 500 |
| 1730755560 | 8.1 | 0.2 | 2.53 | 8.1 | 8.1 | 8.1 | 125 |
| 1730496360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1730409960 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1730323560 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1730237160 | 7.9 | 0.1 | 1.28 | 7.9 | 7.9 | 7.9 | 281 |
| 1730147220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1729888020 | 7.8 | -0.15 | -1.89 | 7.9 | 7.9 | 7.8 | 900 |
| 1729801560 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1729715160 | 7.95 | -0.3 | -3.64 | 8.15 | 8.15 | 7.95 | 209 |
| 1729628760 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1729542360 | 8.25 | -0.25 | -2.94 | 8.15 | 8.25 | 8.15 | 1685 |
| 1729283160 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 35 |
| 1729196760 | 8.4 | 0.2 | 2.44 | 8.4 | 8.4 | 8.4 | 100 |
| 1729110360 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1729023960 | 8.1999999 | -0.1 | -1.20 | 8.1999999 | 8.1999999 | 8.1999999 | 128 |
| 1728937620 | 8.3 | -0.4 | -4.60 | 8.25 | 8.3 | 8.25 | 1236 |
| 1728630000 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
