Mitsui Fudosan Company Ltd (PK) (MTSFY)
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 | -1.39 | -5.26515151515 | 26.4 | 27.8 | 24.858 | 84575 | 26.55146953 | DR |
| 4 | -2.01 | -7.43893412287 | 27.02 | 28.09 | 24.858 | 71140 | 26.39883526 | DR |
| 12 | -6.24 | -19.968 | 31.25 | 32.9379 | 24.858 | 37586 | 27.54083521 | DR |
| 26 | -3.635 | -12.689823704 | 28.645 | 32.9379 | 24.858 | 56205 | 28.61884713 | DR |
| 52 | 3.07544349 | 14.0209969078 | 21.93455651 | 32.9379 | 21.8812445 | 30560 | 28.63042853 | DR |
| 156 | 1.45409226 | 6.17294088621 | 23.55590774 | 32.9379 | 17.1498044 | 20018 | 24.41815063 | DR |
| 260 | -0.8963006 | -3.45977842934 | 25.9063006 | 32.9379 | 13.1247483 | 14109 | 23.90334422 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 25.71 | -0.79 | -2.98 | 25.7 | 25.795 | 25.7 | 74744 |
| 1731104400 | 26.5 | -0.52 | -1.93 | 26.19 | 26.65 | 25.6 | 44785 |
| 1731018540 | 27.022 | 0.38 | 1.43 | 25.72 | 27.8 | 25.72 | 43339 |
| 1730931600 | 26.64 | -0.09 | -0.34 | 26.43 | 26.7 | 26.242 | 17905 |
| 1730845680 | 26.73 | 0.34 | 1.29 | 26.4 | 27.11 | 26.2603 | 242101 |
| 1730759160 | 26.39 | 0.13 | 0.50 | 26.36 | 27.2 | 26.2 | 177863 |
| 1730496420 | 26.26 | 0.5 | 1.94 | 26.12 | 26.34 | 25.91 | 361520 |
| 1730409780 | 25.76 | -0.07 | -0.27 | 25.86 | 25.86 | 25.61 | 70226 |
| 1730323500 | 25.83 | -0.24 | -0.92 | 25.97 | 26.0425 | 25.83 | 19213 |
| 1730237280 | 26.07 | 0.09 | 0.35 | 25.95 | 26.11 | 25.95 | 37734 |
| 1730150880 | 25.98 | 0.18 | 0.70 | 25.84 | 26 | 25.79 | 65211 |
| 1729891500 | 25.8 | -0.07 | -0.27 | 25.98 | 26.05 | 25.77 | 16498 |
| 1729805160 | 25.87 | -0.15 | -0.58 | 25.895 | 25.96 | 25.76 | 38194 |
| 1729718940 | 26.02 | -0.53 | -2.00 | 26.247 | 26.37 | 25.948 | 28648 |
| 1729632300 | 26.55 | -0.23 | -0.87 | 26.48 | 26.55 | 26.38 | 21580 |
| 1729545600 | 26.784 | -0.58 | -2.11 | 27.01 | 27.01 | 26.73 | 26502 |
| 1729286400 | 27.36 | 0.09 | 0.33 | 27.425 | 27.48 | 27.36 | 42114 |
| 1729200000 | 27.27 | 0.13 | 0.46 | 27.535 | 27.535 | 27.27 | 36302 |
| 1729113960 | 27.145 | 0.18 | 0.69 | 27.07 | 28.09 | 27.07 | 28971 |
| 1729027680 | 26.96 | -0.45 | -1.64 | 27.02 | 27.03 | 26.67 | 29352 |
| 1728941220 | 27.41 | -0.02 | -0.07 | 28.21 | 28.21 | 27.38 | 37828 |
| 1728681900 | 27.43 | -0.91 | -3.21 | 27.8 | 27.8125 | 27.43 | 13629 |
| 1728595560 | 28.34 | 0.5 | 1.80 | 28.365 | 28.365 | 27.75 | 22378 |
| 1728508800 | 27.84 | -0.27 | -0.96 | 27.66 | 27.87 | 27.62 | 39225 |
| 1728422580 | 28.11 | 0.01 | 0.04 | 28.07 | 28.17 | 28.02 | 25716 |
| 1728336000 | 28.1 | -0.5 | -1.75 | 28.13 | 28.24 | 28.02 | 17812 |
| 1728077220 | 28.6 | 0.05 | 0.18 | 28.4 | 29.127 | 28.28 | 16679 |
| 1727990760 | 28.55 | 0.24 | 0.85 | 28.37 | 28.57 | 28.28 | 25485 |
| 1727904000 | 28.31 | 0.19 | 0.68 | 28.11 | 28.35 | 28.04 | 28608 |
| 1727818140 | 28.12 | -0.07 | -0.25 | 28.338 | 28.34 | 27.93 | 11496 |
| 1727731380 | 28.19 | -1.64 | -5.50 | 28.23 | 28.31 | 27.98 | 16262 |
| 1727472000 | 29.83 | 0 | 0.00 | 29.24 | 30.23 | 29.24 | 7371 |
| 1727386200 | 29.83 | 1.14 | 3.96 | 29.68 | 29.88 | 29.47 | 14059 |
| 1727299200 | 28.6925 | -0.22 | -0.75 | 28.77 | 28.8445 | 28.58 | 17616 |
| 1727212800 | 28.91 | -0.17 | -0.58 | 29.2045 | 29.77 | 28.91 | 21591 |
| 1727126940 | 29.08 | 0.28 | 0.97 | 29.43 | 29.6365 | 29.08 | 12470 |
| 1726867200 | 28.8 | -0.57 | -1.94 | 28.77 | 28.96 | 28.72 | 34152 |
| 1726781220 | 29.37 | 0.79 | 2.76 | 29.24 | 29.49 | 29.205 | 12795 |
| 1726694460 | 28.58 | -0.68 | -2.32 | 28.189 | 29.01 | 28.189 | 15724 |
| 1726608240 | 29.26 | -0.73 | -2.43 | 29.48 | 29.54 | 29.15 | 10539 |
| 1726521720 | 29.99 | 0.35 | 1.18 | 29.97 | 30.04 | 29.69 | 12923 |
| 1726262940 | 29.64 | 0.1 | 0.34 | 30.32 | 30.98 | 29.6 | 21363 |
| 1726176540 | 29.54 | 0.18 | 0.61 | 29.02 | 29.54 | 28.97 | 15771 |
| 1726090140 | 29.36 | -0.51 | -1.71 | 28.4125 | 29.36 | 28.4125 | 20124 |
| 1726003500 | 29.87 | -0.67 | -2.19 | 30.87 | 30.92 | 29.59 | 38046 |
| 1725917160 | 30.54 | 1.13 | 3.84 | 30.29 | 30.54 | 30.28 | 18187 |
| 1725658020 | 29.41 | -1.42 | -4.61 | 30.56 | 30.56 | 29.33 | 24531 |
| 1725571440 | 30.83 | -0.02 | -0.06 | 30.875 | 30.875 | 30.5 | 15566 |
| 1725485040 | 30.85 | -0.54 | -1.72 | 30.78 | 31.12 | 30.78 | 25869 |
| 1725398880 | 31.39 | -0.95 | -2.94 | 31.65 | 31.7175 | 31.22 | 12399 |
| 1725053340 | 32.34 | 0.51 | 1.60 | 32.45 | 32.909999 | 32.14 | 29656 |
| 1724966400 | 31.83 | 0 | 0.00 | 31.91 | 32.11 | 31.7075 | 21186 |
| 1724880360 | 31.83 | -0.45 | -1.39 | 32.9379 | 32.9379 | 31.69 | 22189 |
| 1724794080 | 32.28 | 0.27 | 0.86 | 32.61 | 32.61 | 32.13 | 12352 |
| 1724707740 | 32.005499 | 0.47 | 1.48 | 32.2 | 32.325 | 31.9 | 16814 |
| 1724448480 | 31.54 | 0.98 | 3.21 | 31.16 | 31.54 | 31.14 | 26405 |
| 1724362140 | 30.56 | -0.47 | -1.51 | 31.02 | 31.1 | 30.5 | 32493 |
| 1724275380 | 31.03 | 0.31 | 1.01 | 30.935 | 31.03 | 30.7995 | 14262 |
| 1724188800 | 30.72 | -0.13 | -0.42 | 31.25 | 31.25 | 30.6 | 13181 |
| 1724102880 | 30.85 | 0.38 | 1.25 | 29.45 | 30.87 | 29.45 | 32277 |
| 1723843740 | 30.47 | 0.2 | 0.66 | 30.24 | 30.47 | 30.21 | 6290 |
| 1723756860 | 30.27 | -0.18 | -0.57 | 28.76 | 30.38 | 28.76 | 14875 |
| 1723670820 | 30.445 | -0.55 | -1.76 | 30.61 | 31 | 30.22 | 19200 |
| 1723584360 | 30.99 | 1.52 | 5.16 | 30.57 | 30.99 | 29.96 | 84941 |
| 1723497900 | 29.47 | 0.18 | 0.61 | 29.66 | 30.3716 | 29.138 | 28224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
