Mitsui Fudosan Co Ltd (PK) (MTSFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.155 | -1.90769230769 | 8.125 | 8.522 | 7.568 | 6000 | 8.01858704 | CS |
| 12 | -0.983 | -10.979559924 | 8.953 | 8.953 | 7.568 | 3254 | 8.10505546 | CS |
| 26 | -1.829 | -18.6651699153 | 9.799 | 11.062 | 7.568 | 10129 | 9.52583148 | CS |
| 52 | -0.35217632 | -4.23178152515 | 8.32217632 | 11.062 | 7.568 | 6931 | 9.67108102 | CS |
| 156 | 1.36257721 | 20.6219164916 | 6.60742279 | 11.062 | 5.81234093 | 4792 | 8.14144793 | CS |
| 260 | -0.94310021 | -10.5810569586 | 8.91310021 | 11.062 | 4.3482601 | 4387 | 7.80138188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734992400 | 8.05 | 0 | 0.00 | 8.333 | 8.333 | 8.05 | 17127 |
| 1734733740 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734647340 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734560940 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734474540 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734388140 | 8.05 | -0.11 | -1.35 | 8.125 | 8.522 | 7.747 | 10376 |
| 1734128940 | 8.16 | 0.16 | 2.00 | 8.16 | 8.16 | 8.16 | 1113 |
| 1734042000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733955600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733869200 | 8 | -0.1 | -1.23 | 8.053 | 8.053 | 8 | 1611 |
| 1733782800 | 8.1 | -0.3 | -3.57 | 8.074 | 8.1 | 8.074 | 278 |
| 1733523600 | 8.4 | 0.14 | 1.73 | 8.702 | 8.702 | 8.4 | 1190 |
| 1733437500 | 8.257 | -0.32 | -3.76 | 7.998 | 8.257 | 7.998 | 750 |
| 1733350200 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1733263800 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1733177400 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1732918200 | 8.58 | 0.27 | 3.25 | 8.73 | 8.73 | 8.58 | 340 |
| 1732746540 | 8.31 | 0.12 | 1.40 | 8.275 | 8.641 | 8.275 | 1901 |
| 1732659960 | 8.195 | 0 | 0.00 | 8.195 | 8.195 | 8.195 | 0 |
| 1732573560 | 8.195 | 0.07 | 0.89 | 8.195 | 8.195 | 8.195 | 261 |
| 1732314000 | 8.123 | 0.06 | 0.78 | 8.5399999 | 8.5399999 | 7.785 | 1984 |
| 1732227900 | 8.06 | 0.06 | 0.75 | 8.06 | 8.06 | 8.06 | 4230 |
| 1732141200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732054800 | 8 | -0.2 | -2.44 | 7.758 | 8 | 7.758 | 8537 |
| 1731968760 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731709560 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731623160 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731536760 | 8.2 | 0.03 | 0.37 | 7.957 | 8.325 | 7.957 | 8198 |
| 1731450480 | 8.17 | -0.58 | -6.63 | 8.35 | 8.35 | 8.17 | 1462 |
| 1731363600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731104400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1731018000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730931600 | 8.75 | 0.03 | 0.29 | 8.509 | 8.75 | 8.509 | 434 |
| 1730842020 | 8.725 | 0 | 0.00 | 8.725 | 8.725 | 8.725 | 0 |
| 1730755620 | 8.725 | 0 | 0.00 | 8.725 | 8.725 | 8.725 | 0 |
| 1730496420 | 8.725 | -0.03 | -0.31 | 8.725 | 8.725 | 8.725 | 1664 |
| 1730409780 | 8.752 | -0.45 | -4.87 | 8.953 | 8.953 | 8.752 | 1623 |
| 1730323200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1730236800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1730150400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729891200 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729804800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729718400 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729632000 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729545600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1729286400 | 9.2 | -0.41 | -4.22 | 9.21 | 9.21 | 9.2 | 2548 |
| 1729175400 | 9.605 | 0 | 0.00 | 9.605 | 9.605 | 9.605 | 0 |
| 1729089000 | 9.605 | 0 | 0.00 | 9.605 | 9.605 | 9.605 | 0 |
| 1729002600 | 9.605 | 0 | 0.00 | 9.605 | 9.605 | 9.605 | 0 |
| 1728916200 | 9.605 | 0 | 0.00 | 9.605 | 9.605 | 9.605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
