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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 30.13 | 0.97 | 3.34 | 29.94 | 30.3 | 29.9 | 216871 |
| 1722029100 | 29.156 | 0.49 | 1.70 | 28.78 | 29.26 | 28.78 | 8033 |
| 1721942400 | 28.67 | -0.15 | -0.52 | 28.69 | 28.94 | 28.5 | 19833 |
| 1721856480 | 28.8188 | -0.83 | -2.80 | 29.23 | 29.28 | 28.8188 | 18035 |
| 1721770140 | 29.65 | 0.46 | 1.58 | 29.68 | 30.24 | 29.62 | 12421 |
| 1721683740 | 29.19 | 0.11 | 0.38 | 29.24 | 29.24 | 29.08 | 9550 |
| 1721424180 | 29.08 | -0.65 | -2.17 | 28.9107 | 29.154 | 28.9107 | 8720 |
| 1721337960 | 29.726 | -0.16 | -0.55 | 30.12 | 30.16 | 29.59 | 13462 |
| 1721251320 | 29.89 | 0.73 | 2.50 | 29.86 | 29.94 | 29.77 | 13318 |
| 1721164920 | 29.16 | 0.09 | 0.31 | 29.0225 | 29.22 | 29.0225 | 9872 |
| 1721078940 | 29.07 | -0.13 | -0.45 | 29.3475 | 29.44 | 29.07 | 6321 |
| 1720819200 | 29.2 | 1.19 | 4.25 | 29.11 | 29.352 | 29.11 | 12186 |
| 1720733280 | 28.01 | 0.01 | 0.04 | 27.98 | 28.03 | 27.74 | 14802 |
| 1720646880 | 28 | 0.37 | 1.34 | 27.93 | 28 | 27.89 | 13751 |
| 1720560540 | 27.63 | -0.27 | -0.97 | 28.035 | 28.383 | 27.53 | 20713 |
| 1720473600 | 27.9 | -0.36 | -1.27 | 28.11 | 28.14 | 27.9 | 13533 |
| 1720214640 | 28.26 | 0.51 | 1.84 | 28.29 | 28.32 | 28.15 | 13020 |
| 1720041000 | 27.75 | 0.13 | 0.47 | 27.69 | 27.75 | 27.676 | 8775 |
| 1719955740 | 27.62 | 0.23 | 0.85 | 27.775 | 28.1 | 27.46 | 48814 |
| 1719868980 | 27.388 | -0.24 | -0.88 | 27.9261 | 28.24 | 27.35 | 33510 |
| 1719610020 | 27.63 | 0.36 | 1.32 | 27.65 | 27.71 | 27.289 | 18173 |
| 1719523200 | 27.27 | -0.04 | -0.15 | 26.33 | 27.9531 | 26.33 | 33340 |
| 1719437040 | 27.3107 | -0.11 | -0.42 | 27.29 | 27.39 | 27.225 | 17318 |
| 1719350880 | 27.425 | 0.6 | 2.22 | 27.33 | 27.45 | 27.3 | 34982 |
| 1719264540 | 26.83 | 0.34 | 1.28 | 26.9999 | 27.01 | 26.83 | 32562 |
| 1719005220 | 26.49 | -0.4 | -1.49 | 26.524 | 26.6 | 26.47 | 36338 |
| 1718918640 | 26.89 | 0.12 | 0.45 | 26.92 | 26.945 | 26.82 | 12926 |
| 1718746140 | 26.7708 | -0.34 | -1.25 | 26.555 | 26.8591 | 26.34 | 37287 |
| 1718659680 | 27.11 | -0.82 | -2.94 | 27.035 | 27.5 | 26.9 | 28836 |
| 1718400300 | 27.93 | 0.41 | 1.49 | 27.9325 | 27.9325 | 27.76 | 11923 |
| 1718314140 | 27.5196 | -0.88 | -3.10 | 27.2725 | 27.78 | 27.124 | 14454 |
| 1718227380 | 28.4 | -0.24 | -0.84 | 28.875 | 29.22 | 28.3 | 13588 |
| 1718141340 | 28.64 | -0.35 | -1.21 | 28.69 | 28.69 | 28.535 | 22641 |
| 1718054880 | 28.99 | 0.15 | 0.52 | 28.885 | 29.035 | 28.88 | 16753 |
| 1717795800 | 28.84 | 0.02 | 0.07 | 29.39 | 29.82 | 28.75 | 16838 |
| 1717709400 | 28.82 | -0.6 | -2.04 | 28.78 | 28.91 | 28.76 | 9888 |
| 1717622460 | 29.42 | 0.86 | 3.00 | 30.15 | 30.15 | 29.274 | 27148 |
| 1717536360 | 28.564 | 0.72 | 2.60 | 28.54 | 28.58 | 28.41 | 35278 |
| 1717450140 | 27.84 | 0.38 | 1.38 | 27.88 | 27.955 | 27.78 | 15664 |
| 1717190940 | 27.46 | 0.9 | 3.39 | 27.56 | 27.56 | 27.291 | 23792 |
| 1717104540 | 26.56 | 0.41 | 1.57 | 26.6175 | 26.64 | 26.515 | 19323 |
| 1717018020 | 26.15 | -0.49 | -1.82 | 26.225 | 26.3 | 26 | 32029 |
| 1716931740 | 26.635 | -0.18 | -0.65 | 26.655 | 26.74 | 26.55 | 27030 |
| 1716585840 | 26.81 | 0.27 | 1.02 | 26.815 | 26.9 | 26.8075 | 19422 |
| 1716499740 | 26.54 | -0.38 | -1.41 | 26.84 | 26.85 | 26.5 | 29606 |
| 1716412800 | 26.92 | -1.13 | -4.03 | 27.13 | 27.15 | 26.92 | 27203 |
| 1716326940 | 28.05 | -0.57 | -1.99 | 27.7575 | 28.26 | 27.6 | 14406 |
| 1716240180 | 28.62 | 0.62 | 2.21 | 28.63 | 28.708 | 28.54 | 23234 |
| 1715981340 | 28 | 0.46 | 1.67 | 27.94 | 28.04 | 27.905 | 20268 |
| 1715894940 | 27.54 | -0.56 | -1.99 | 28.17 | 28.37 | 27.54 | 12520 |
| 1715808000 | 28.1 | -0.25 | -0.88 | 27.875 | 28.1 | 27.8275 | 12219 |
| 1715722140 | 28.35 | -0.33 | -1.15 | 28.26 | 28.35 | 28.238 | 19512 |
| 1715635200 | 28.68 | -1.11 | -3.73 | 28.645 | 28.72 | 28.62 | 10853 |
| 1715376000 | 29.79 | -0.33 | -1.10 | 29.6 | 29.945 | 29.6 | 11173 |
| 1715289720 | 30.12 | -0.53 | -1.73 | 29.9395 | 30.35 | 29.9225 | 15613 |
| 1715203200 | 30.65 | -0.59 | -1.89 | 30.5125 | 30.65 | 30.5125 | 18683 |
| 1715117340 | 31.24 | -0.71 | -2.22 | 31.51 | 31.67 | 30.95 | 32936 |
| 1715030940 | 31.95 | 0.16 | 0.50 | 32.119999 | 32.3536 | 31.8775 | 7542 |
| 1714771740 | 31.79 | 0.49 | 1.57 | 31.75 | 31.79 | 31.48 | 9679 |
| 1714685340 | 31.3 | 1.06 | 3.52 | 31.16 | 31.33 | 31.06 | 12468 |
| 1714598400 | 30.2355 | -0.16 | -0.54 | 31.34 | 31.34 | 29.95 | 10146 |
| 1714512600 | 30.4 | -0.28 | -0.91 | 31.6 | 31.6 | 30.4 | 19701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
