Mitsui Fudosan Co. Ltd. (MTSFY)
OTC: MTSFY
· Real-Time Price · USD
32.40
0.11 (0.34%)
At close: Oct 17, 2025, 3:58 PM
32.42
0.06%
After-hours: Oct 17, 2025, 02:56 PM EDT
MTSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 32.30 | 32.38 | 32.20 | 32.29 | 32.29 | 1.48% | 18,788 |
| Oct 15, 2025 | 31.92 | 32.00 | 31.80 | 31.82 | 31.82 | -0.28% | 18,020 |
| Oct 14, 2025 | 32.92 | 32.92 | 31.69 | 31.91 | 31.91 | 2.05% | 26,901 |
| Oct 13, 2025 | 31.74 | 32.18 | 31.24 | 31.27 | 31.27 | 0.68% | 22,000 |
| Oct 10, 2025 | 30.48 | 31.29 | 30.48 | 31.06 | 31.06 | -4.31% | 36,225 |
| Oct 9, 2025 | 32.77 | 32.77 | 32.39 | 32.46 | 32.46 | -2.11% | 53,011 |
| Oct 8, 2025 | 33.18 | 33.18 | 33.03 | 33.16 | 33.16 | -0.51% | 15,700 |
| Oct 7, 2025 | 33.50 | 33.50 | 33.33 | 33.33 | 33.33 | -0.18% | 20,200 |
| Oct 6, 2025 | 33.39 | 33.53 | 33.39 | 33.39 | 33.39 | 5.53% | 22,307 |
| Oct 3, 2025 | 31.40 | 31.65 | 31.40 | 31.64 | 31.64 | 0.80% | 16,117 |
| Oct 2, 2025 | 30.36 | 31.46 | 30.36 | 31.39 | 31.39 | -2.00% | 14,125 |
| Oct 1, 2025 | 31.94 | 32.14 | 31.58 | 32.03 | 32.03 | -1.45% | 23,400 |
| Sep 30, 2025 | 32.50 | 32.50 | 32.38 | 32.50 | 32.50 | -1.28% | 52,800 |
| Sep 29, 2025 | 32.92 | 32.97 | 32.89 | 32.92 | 32.63 | 0.43% | 9,900 |
| Sep 26, 2025 | 32.94 | 32.94 | 32.77 | 32.78 | 32.49 | 1.86% | 17,400 |
| Sep 25, 2025 | 32.18 | 32.24 | 32.07 | 32.18 | 31.89 | -0.22% | 19,447 |
| Sep 24, 2025 | 32.34 | 32.35 | 32.24 | 32.25 | 31.96 | -0.37% | 9,600 |
| Sep 23, 2025 | 32.30 | 32.37 | 32.26 | 32.37 | 32.08 | -0.03% | 13,100 |
| Sep 22, 2025 | 30.98 | 32.44 | 30.98 | 32.38 | 32.09 | -0.95% | 18,600 |
| Sep 19, 2025 | 32.67 | 32.74 | 32.63 | 32.69 | 32.39 | -0.06% | 24,328 |
Page 1 of 90