Price Alert

Mitsui Fudosan Co. Ltd. (MTSFY)

OTC: MTSFY · Real-Time Price · USD

32.20

-0.05 (-0.16%)

At close: Sep 25, 2025, 3:58 PM

32.17

-0.09%

After-hours: Sep 25, 2025, 03:58 PM EDT

MTSFY Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 24, 2025	32.34	32.35	32.24	32.25	32.27	-0.37%	9,556
Sep 23, 2025	32.30	32.37	32.26	32.37	32.37	-0.03%	13,100
Sep 22, 2025	30.98	32.44	30.98	32.38	32.38	-0.95%	18,600
Sep 19, 2025	32.67	32.74	32.63	32.69	32.69	-0.06%	24,328
Sep 18, 2025	32.64	32.84	32.64	32.71	32.71	0.25%	24,900
Sep 17, 2025	32.75	32.83	32.50	32.63	32.63	-0.43%	14,904
Sep 16, 2025	32.74	32.80	32.67	32.77	32.77	-1.12%	18,300
Sep 15, 2025	32.54	33.14	32.54	33.14	33.14	0.42%	12,118
Sep 12, 2025	32.89	33.04	32.81	33.00	33.00	-1.29%	10,000
Sep 11, 2025	33.40	33.48	33.39	33.43	33.43	0.24%	9,000
Sep 10, 2025	33.42	33.42	33.27	33.35	33.35	0.15%	8,814
Sep 9, 2025	33.23	33.31	33.20	33.30	33.30	-0.30%	11,600
Sep 8, 2025	33.24	33.41	33.23	33.40	33.40	3.53%	7,731
Sep 5, 2025	31.00	32.47	31.00	32.26	32.26	0.22%	47,427
Sep 4, 2025	32.06	32.22	32.01	32.19	32.19	0.59%	23,100
Sep 3, 2025	31.93	32.01	31.88	32.00	32.00	0.31%	31,328
Sep 2, 2025	31.71	31.91	31.71	31.90	31.90	0.22%	18,700
Aug 29, 2025	31.70	31.85	31.67	31.83	31.83	-2.87%	17,703
Aug 28, 2025	31.57	32.81	31.57	32.77	32.77	0.61%	10,312
Aug 27, 2025	32.39	32.58	32.39	32.57	32.57	0.59%	12,400