Mitsui Fudosan Co Ltd (PK) (MTSFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 8.92857142857 | 8.4 | 9.391 | 8.4 | 376 | 9.1409566 | CS |
| 4 | 0.51 | 5.90277777778 | 8.64 | 9.391 | 8.359 | 2424 | 8.62435884 | CS |
| 12 | 1.563 | 20.6010280743 | 7.587 | 9.541 | 7.587 | 5119 | 8.78632682 | CS |
| 26 | -0.329 | -3.47083025636 | 9.479 | 9.887 | 7.568 | 4031 | 8.59752341 | CS |
| 52 | -1.60736225 | -14.9419738096 | 10.75736225 | 11.062 | 7.568 | 7296 | 9.55224762 | CS |
| 156 | 1.76961983 | 23.9773533238 | 7.38038017 | 11.062 | 5.81234093 | 4964 | 8.23274153 | CS |
| 260 | 3.85311948 | 72.7431828121 | 5.29688052 | 11.062 | 4.3482601 | 4481 | 7.8834504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592000 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1742505600 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1742419200 | 9.15 | -0.19 | -2.03 | 9.391 | 9.391 | 9.15 | 688 |
| 1742333400 | 9.34 | 0.94 | 11.19 | 9.34 | 9.34 | 9.34 | 341 |
| 1742246400 | 8.4 | -0.08 | -0.88 | 8.4 | 8.4 | 8.4 | 100 |
| 1741987740 | 8.475 | 0 | 0.00 | 8.475 | 8.475 | 8.475 | 0 |
| 1741901340 | 8.475 | 0.04 | 0.47 | 8.475 | 8.475 | 8.475 | 2444 |
| 1741814940 | 8.435 | -0.14 | -1.68 | 8.435 | 8.435 | 8.435 | 6020 |
| 1741728480 | 8.579145 | -0.02 | -0.24 | 8.579145 | 8.579145 | 8.579145 | 1964 |
| 1741645200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1741386000 | 8.6 | -0.15 | -1.71 | 8.359 | 8.6 | 8.359 | 3480 |
| 1741300140 | 8.75 | -0.1 | -1.13 | 8.49 | 8.75 | 8.49 | 1468 |
| 1741213440 | 8.85 | 0.15 | 1.67 | 8.656 | 8.85 | 8.656 | 722 |
| 1741126860 | 8.70424 | 0 | 0.00 | 8.70424 | 8.70424 | 8.70424 | 0 |
| 1741040460 | 8.70424 | 0 | 0.00 | 8.70424 | 8.70424 | 8.70424 | 0 |
| 1740781260 | 8.70424 | 0.01 | 0.17 | 8.70424 | 8.70424 | 8.70424 | 5544 |
| 1740695340 | 8.689611 | 0.05 | 0.57 | 8.689611 | 8.689611 | 8.689611 | 4158 |
| 1740608880 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1740522480 | 8.64 | 0.01 | 0.07 | 8.64 | 8.64 | 8.64 | 2159 |
| 1740436020 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1740176820 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1740090420 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1740004020 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1739917620 | 8.6342 | 0 | 0.00 | 8.6342 | 8.6342 | 8.6342 | 0 |
| 1739572020 | 8.6342 | -0.46 | -5.07 | 8.6342 | 8.6342 | 8.6342 | 1000 |
| 1739485680 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1739399280 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1739312880 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1739226480 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738967280 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738880880 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738794480 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738708080 | 9.095 | -0.09 | -0.98 | 9.095 | 9.095 | 9.095 | 3889 |
| 1738621200 | 9.185 | 0 | 0.00 | 9.185 | 9.185 | 9.185 | 0 |
| 1738362000 | 9.185 | 0.22 | 2.45 | 9.541 | 9.541 | 9.185 | 1988 |
| 1738276020 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738189620 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738103220 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738016820 | 8.965 | 0.65 | 7.88 | 8.965 | 8.965 | 8.965 | 60020 |
| 1737757440 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737671040 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737584640 | 8.31 | -0.1 | -1.19 | 8.31 | 8.31 | 8.31 | 1665 |
| 1737498540 | 8.41 | 0.1 | 1.20 | 8.6809999 | 8.6809999 | 8.41 | 1132 |
| 1737152880 | 8.31 | 0.34 | 4.27 | 8.622 | 8.622 | 8.31 | 2130 |
| 1737066180 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736979780 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736893380 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736806980 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736547780 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736374980 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736288580 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736202180 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1735942980 | 7.97 | 0.1 | 1.27 | 7.97 | 7.97 | 7.97 | 4215 |
| 1735856760 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1735683960 | 7.87 | -0.09 | -1.13 | 7.587 | 7.87 | 7.587 | 2378 |
| 1735597620 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1735338420 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1735252020 | 7.96 | 0.14 | 1.74 | 7.96 | 7.96 | 7.96 | 477 |
| 1735078200 | 7.824 | -0.23 | -2.81 | 8.352 | 8.352 | 7.568 | 1428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
