Mitsui Fudosan Co., Ltd.(8801) Historical

52 Week High Nov 26, 2025

1,872.5 JPY

52 Week Low Dec 19, 2024

1,199.5 JPY

Yearly High Nov 26, 2025

1,872.5 JPY

Yearly Low Jan 14, 2025

1,222.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,820	1,827	1,710	1,750	-83	-4.53%	34,846,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,833.5	+3.76%	1,827.8	45,229,100	633,300	1,721,400	2.72
Nov 21, 2025	1,767.0	+0.43%	1,738.7	61,253,400	731,300	1,587,300	2.17
Nov 14, 2025	1,759.5	+7.22%	1,699.1	51,446,900	1,456,400	1,797,300	1.23
Nov 7, 2025	1,641.0	+2.47%	1,614.8	30,406,400	503,600	2,084,200	4.14
Oct 31, 2025	1,601.5	-2.29%	1,599.1	51,666,400	473,600	2,159,600	4.56
Oct 24, 2025	1,639.0	+1.67%	1,642.9	35,388,200	541,700	2,012,100	3.71
Oct 17, 2025	1,612.0	-0.15%	1,610.1	27,601,100	872,600	2,514,000	2.88
Oct 10, 2025	1,614.5	+4.26%	1,669.4	53,863,500	737,300	1,576,500	2.14
Oct 3, 2025	1,548.5	-5.67%	1,580.4	36,726,000	812,400	1,621,000	2.00
Sep 26, 2025	1,641.5	+2.02%	1,613.7	30,512,400	976,400	1,429,900	1.46
Sep 19, 2025	1,609.0	-1.65%	1,609.2	40,932,000	1,382,800	1,676,500	1.21
Sep 12, 2025	1,636.0	+2.70%	1,636.5	35,783,500	1,308,700	1,607,000	1.23
Sep 5, 2025	1,593.0	+1.46%	1,579.1	29,206,600	663,400	1,495,600	2.25
Aug 29, 2025	1,570.0	-2.70%	1,595.4	30,953,200	1,596,600	1,711,000	1.07
Aug 22, 2025	1,613.5	+2.28%	1,613.7	32,442,000	690,500	1,634,700	2.37
Aug 15, 2025	1,577.5	+1.19%	1,567.1	35,503,300	1,165,700	1,555,300	1.33
Aug 8, 2025	1,559.0	+11.84%	1,481.6	50,842,100	514,300	1,774,200	3.45
Aug 1, 2025	1,394.0	+4.34%	1,356.3	33,744,700	322,100	2,544,800	7.90
Jul 25, 2025	1,336.0	+0.41%	1,331.8	46,044,000	313,300	3,012,000	9.61
Jul 18, 2025	1,330.5	-3.24%	1,352.4	36,241,000	302,400	2,688,000	8.89