OTC Markets OTCPK - Delayed Quote
USD
Mitsui Fudosan Co., Ltd. (MTSFF)
10.44
+0.72
(+7.41%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 30, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 29, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 28, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 27, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 26, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 23, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 22, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 21, 2026
9.72
9.72
9.72
9.72
9.72
-
Oct 20, 2026
9.72
9.72
9.72
9.72
9.72
1,500
Oct 19, 2026
9.69
9.69
9.69
9.69
9.69
2,100
Oct 16, 2026
9.25
9.30
9.25
9.30
9.30
400
Oct 15, 2026
8.87
8.87
8.87
8.87
8.87
-
Oct 14, 2026
8.87
8.87
8.87
8.87
8.87
-
Oct 13, 2026
8.87
8.87
8.87
8.87
8.87
-
Oct 12, 2026
8.87
8.87
8.87
8.87
8.87
-
Oct 9, 2026
8.87
8.87
8.87
8.87
8.87
-
Oct 8, 2026
8.87
8.87
8.87
8.87
8.87
-
Oct 7, 2026
8.87
8.87
8.87
8.87
8.87
-
Oct 6, 2026
8.61
8.87
8.61
8.87
8.87
1,200
Oct 5, 2026
8.63
8.85
8.63
8.85
8.85
600
Oct 2, 2026
8.75
9.15
8.75
9.15
9.15
1,700
Oct 1, 2026
9.15
9.15
9.15
9.15
9.15
-
Sep 30, 2026
9.15
9.15
9.15
9.15
9.15
-
Sep 29, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8.95
9.15
8.95
9.15
9.15
600
Sep 28, 2026
9.85
9.85
9.23
9.60
9.48
600
Sep 25, 2026
9.58
9.58
9.58
9.58
9.46
210,400
Sep 24, 2026
9.97
9.97
9.97
9.97
9.85
-
Sep 23, 2026
9.97
9.97
9.97
9.97
9.85
-
Sep 22, 2026
9.97
9.97
9.97
9.97
9.85
-
Sep 21, 2026
9.97
9.97
9.97
9.97
9.85
100
Sep 18, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 17, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 16, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 15, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 14, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 11, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 10, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 9, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 8, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 4, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 3, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 2, 2026
9.49
9.49
9.49
9.49
9.37
-
Sep 1, 2026
9.20
9.49
9.20
9.49
9.37
1,500
Aug 31, 2026
9.20
9.35
9.20
9.35
9.24
600
Aug 28, 2026
9.75
9.75
9.75
9.75
9.63
-
Aug 27, 2026
9.75
9.75
9.75
9.75
9.63
16,800
Aug 26, 2026
9.12
9.12
9.12
9.12
9.01
-
Aug 25, 2026
9.12
9.12
9.12
9.12
9.01
-
Aug 24, 2026
9.12
9.12
9.12
9.12
9.01
-
Aug 21, 2026
9.12
9.12
9.12
9.12
9.01
-
Aug 20, 2026
9.12
9.12
9.12
9.12
9.01
-
Aug 19, 2026
9.12
9.12
9.12
9.12
9.01
-
Aug 18, 2026
9.12
9.12
9.12
9.12
9.01
-
Aug 17, 2026
9.12
9.12
9.12
9.12
9.01
300
Aug 14, 2026
9.21
9.21
9.21
9.21
9.10
-
Aug 13, 2026
9.21
9.21
9.21
9.21
9.10
-
Aug 12, 2026
9.55
9.55
9.21
9.21
9.10
1,300
Aug 11, 2026
9.43
9.43
9.43
9.43
9.31
-
Aug 10, 2026
9.43
9.43
9.43
9.43
9.31
-
Aug 7, 2026
9.43
9.43
9.43
9.43
9.31
-
Aug 6, 2026
9.43
9.43
9.43
9.43
9.31
-
Aug 5, 2026
9.43
9.43
9.43
9.43
9.31
2,400
Aug 4, 2026
9.89
9.89
9.89
9.89
9.77
-
Aug 3, 2026
9.89
9.89
9.89
9.89
9.77
-
Jul 31, 2026
9.89
9.89
9.89
9.89
9.77
-
Jul 30, 2026
9.89
9.89
9.89
9.89
9.77
870,000
Jul 29, 2026
9.12
9.12
9.12
9.12
9.01
-
Jul 28, 2026
9.12
9.12
9.12
9.12
9.01
-
Jul 27, 2026
9.12
9.12
9.12
9.12
9.01
-
Jul 24, 2026
9.12
9.12
9.12
9.12
9.01
-
Jul 23, 2026
9.01
9.12
9.01
9.12
9.01
700
Jul 22, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 21, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 20, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 17, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 16, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 15, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 14, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 13, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 10, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 9, 2026
9.47
9.47
9.47
9.47
9.35
-
Jul 8, 2026
9.47
9.47
9.47
9.47
9.35
200
Jul 7, 2026
9.20
9.20
9.20
9.20
9.09
-
Jul 6, 2026
9.20
9.20
9.20
9.20
9.09
-
Jul 2, 2026
9.20
9.20
9.20
9.20
9.09
-
Jul 1, 2026
9.20
9.20
9.20
9.20
9.09
-
Jun 30, 2026
9.20
9.20
9.20
9.20
9.09
-
Jun 29, 2026
9.20
9.20
9.20
9.20
9.09
-
Jun 26, 2026
9.20
9.20
9.20
9.20
9.09
-
Jun 25, 2026
9.20
9.20
9.20
9.20
9.09
-
Jun 24, 2026
9.20
9.20
9.20
9.20
9.09
-
Jun 23, 2026
9.20
9.20
9.20
9.20
9.09
-
Jun 22, 2026
9.20
9.20
9.20
9.20
9.09
100
Jun 18, 2026
9.40
9.40
9.40
9.40
9.28
-
Jun 17, 2026
9.40
9.40
9.40
9.40
9.28
-
Jun 16, 2026
9.18
9.56
9.18
9.40
9.28
500
Jun 15, 2026
9.60
9.60
9.60
9.60
9.48
-
Jun 12, 2026
9.60
9.60
9.60
9.60
9.48
-
Jun 11, 2026
9.60
9.60
9.60
9.60
9.48
1,000
Jun 10, 2026
8.70
8.70
8.70
8.70
8.59
-
Jun 9, 2026
8.70
8.70
8.70
8.70
8.59
-
Jun 8, 2026
8.70
8.70
8.70
8.70
8.59
-
Jun 5, 2026
8.70
8.70
8.70
8.70
8.59
-
Jun 4, 2026
8.70
8.70
8.70
8.70
8.59
200
Jun 3, 2026
9.51
9.51
9.13
9.13
9.02
46,200
Jun 2, 2026
9.41
9.41
9.41
9.41
9.29
-
Jun 1, 2026
9.65
9.65
9.41
9.41
9.29
1,100
May 29, 2026
9.55
9.55
9.55
9.55
9.43
-
May 28, 2026
9.47
9.86
9.32
9.55
9.43
10,900
May 27, 2026
9.32
9.32
9.32
9.32
9.20
-
May 26, 2026
9.32
9.32
9.32
9.32
9.20
-
May 22, 2026
9.32
9.32
9.32
9.32
9.20
200
May 21, 2026
9.57
9.57
9.57
9.57
9.46
200
May 20, 2026
10.40
10.40
10.40
10.40
10.27
-
May 19, 2026
10.40
10.40
10.40
10.40
10.27
-
May 18, 2026
10.40
10.40
10.40
10.40
10.27
-
May 15, 2026
10.40
10.40
10.40
10.40
10.27
-
May 14, 2026
10.40
10.40
10.40
10.40
10.27
-
May 13, 2026
10.40
10.40
10.40
10.40
10.27
-
May 12, 2026
10.40
10.40
10.40
10.40
10.27
26,300
May 11, 2026
10.90
10.90
10.90
10.90
10.77
-
May 8, 2026
10.90
10.90
10.90
10.90
10.77
-
May 7, 2026
10.90
10.90
10.90
10.90
10.77
-
May 6, 2026
10.90
10.90
10.90
10.90
10.77
-
May 5, 2026
10.90
10.90
10.90
10.90
10.77
-
May 4, 2026
10.90
10.90
10.90
10.90
10.77
-
May 1, 2026
10.90
10.90
10.90
10.90
10.77
-
Apr 30, 2026
10.90
10.90
10.90
10.90
10.77
-
Apr 29, 2026
10.90
10.90
10.90
10.90
10.77
-
Apr 28, 2026
10.90
10.90
10.90
10.90
10.77
-
Apr 27, 2026
11.34
11.34
10.90
10.90
10.77
1,400
Apr 24, 2026
10.95
10.95
10.95
10.95
10.82
1,200
Apr 23, 2026
11.18
11.18
11.18
11.18
11.04
-
Apr 22, 2026
11.18
11.18
11.18
11.18
11.04
-
Apr 21, 2026
11.18
11.18
11.18
11.18
11.04
-
Apr 20, 2026
11.18
11.18
11.18
11.18
11.04
-
Apr 17, 2026
11.18
11.18
11.18
11.18
11.04
-
Apr 16, 2026
11.18
11.18
11.18
11.18
11.04
-
Apr 15, 2026
11.18
11.18
11.18
11.18
11.04
1,100
Apr 14, 2026
12.09
12.09
11.71
11.71
11.57
800
Apr 13, 2026
11.35
11.35
11.35
11.35
11.21
-
Apr 10, 2026
11.35
11.35
11.35
11.35
11.21
-
Apr 9, 2026
11.35
11.35
11.35
11.35
11.21
-
Apr 8, 2026
12.36
12.36
11.35
11.35
11.21
900
Apr 7, 2026
10.29
10.29
10.29
10.29
10.16
-
Apr 6, 2026
10.29
10.29
10.29
10.29
10.16
-
Apr 2, 2026
10.29
10.29
10.29
10.29
10.16
-
Apr 1, 2026
10.29
10.29
10.29
10.29
10.16
-
Mar 31, 2026
10.29
10.29
10.29
10.29
10.16
-
Mar 30, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
10.29
10.29
10.29
10.29
10.16
-
Mar 27, 2026
9.69
10.29
9.69
10.29
10.05
1,900
Mar 26, 2026
10.85
10.85
10.85
10.85
10.60
-
Mar 25, 2026
10.85
10.85
10.85
10.85
10.60
4,800
Mar 24, 2026
11.00
11.00
11.00
11.00
10.75
-
Mar 23, 2026
11.00
11.00
11.00
11.00
10.75
-
Mar 20, 2026
11.00
11.00
11.00
11.00
10.75
200
Mar 19, 2026
11.40
11.40
11.40
11.40
11.14
-
Mar 18, 2026
11.40
11.40
11.40
11.40
11.14
200
Mar 17, 2026
11.41
11.41
11.41
11.41
11.15
-
Mar 16, 2026
11.41
11.41
11.41
11.41
11.15
-
Mar 13, 2026
11.41
11.41
11.41
11.41
11.15
3,300
Mar 12, 2026
12.00
12.00
12.00
12.00
11.72
500
Mar 11, 2026
12.05
12.05
12.05
12.05
11.77
-
Mar 10, 2026
12.05
12.05
12.05
12.05
11.77
-
Mar 9, 2026
12.05
12.05
12.05
12.05
11.77
-
Mar 6, 2026
12.05
12.05
12.05
12.05
11.77
-
Mar 5, 2026
12.05
12.05
12.05
12.05
11.77
-
Mar 4, 2026
12.05
12.05
12.05
12.05
11.77
-
Mar 3, 2026
12.05
12.05
12.05
12.05
11.77
-
Mar 2, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 27, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 26, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 25, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 24, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 23, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 20, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 19, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 18, 2026
12.05
12.05
12.05
12.05
11.77
-
Feb 17, 2026
12.05
12.05
12.05
12.05
11.77
500
Feb 13, 2026
12.24
12.24
12.24
12.24
11.96
-
Feb 12, 2026
12.24
12.24
12.24
12.24
11.96
-
Feb 11, 2026
12.24
12.24
12.24
12.24
11.96
-
Feb 10, 2026
12.24
12.24
12.24
12.24
11.96
-
Feb 9, 2026
12.24
12.24
12.24
12.24
11.96
-
Feb 6, 2026
10.87
12.31
10.87
12.24
11.96
1,400
Feb 5, 2026
12.01
13.16
12.01
12.15
11.87
5,600
Feb 4, 2026
11.19
11.19
11.19
11.19
10.93
-
Feb 3, 2026
11.19
11.19
11.19
11.19
10.93
-
Feb 2, 2026
11.19
11.19
11.19
11.19
10.93
-
Jan 30, 2026
11.19
11.19
11.19
11.19
10.93
-
Jan 29, 2026
11.19
11.19
11.19
11.19
10.93
2,500
Jan 28, 2026
11.30
11.30
11.30
11.30
11.04
3,400
Jan 27, 2026
10.66
11.15
10.66
11.15
10.89
1,000
Jan 26, 2026
13.05
13.05
13.05
13.05
12.75
-
Jan 23, 2026
13.05
13.05
13.05
13.05
12.75
-
Jan 22, 2026
13.05
13.05
13.05
13.05
12.75
-
Jan 21, 2026
13.05
13.05
13.05
13.05
12.75
-
Jan 20, 2026
13.05
13.05
13.05
13.05
12.75
-
Jan 16, 2026
13.05
13.05
13.05
13.05
12.75
-
Jan 15, 2026
13.05
13.05
13.05
13.05
12.75
-
Jan 14, 2026
13.05
13.05
13.05
13.05
12.75
100
Jan 13, 2026
12.10
12.10
12.10
12.10
11.82
-
Jan 12, 2026
12.10
12.10
12.10
12.10
11.82
100
Jan 9, 2026
11.50
11.50
11.50
11.50
11.24
-
Jan 8, 2026
11.50
11.50
11.50
11.50
11.24
-
Jan 7, 2026
11.50
11.50
11.50
11.50
11.24
-
Jan 6, 2026
11.50
11.50
11.50
11.50
11.24
-
Jan 5, 2026
11.94
11.94
11.50
11.50
11.24
400
Jan 2, 2026
11.30
11.30
11.30
11.30
11.04
-
Dec 31, 2025
11.24
11.30
11.24
11.30
11.04
300
Dec 30, 2025
11.15
11.15
11.15
11.15
10.89
-
Dec 29, 2025
11.15
11.15
11.15
11.15
10.89
-
Dec 26, 2025
11.15
11.15
11.15
11.15
10.89
-
Dec 24, 2025
11.15
11.15
11.15
11.15
10.89
-
Dec 23, 2025
10.66
11.15
10.66
11.15
10.89
1,900
Dec 22, 2025
11.57
11.57
11.57
11.57
11.30
-
Dec 19, 2025
11.57
11.57
11.57
11.57
11.30
-
Dec 18, 2025
11.57
11.57
11.57
11.57
11.30
-
Dec 17, 2025
11.57
11.57
11.57
11.57
11.30
-
Dec 16, 2025
11.57
11.57
11.57
11.57
11.30
100
Dec 15, 2025
11.00
11.70
11.00
11.70
11.43
1,300
Dec 12, 2025
11.56
11.56
11.56
11.56
11.29
1,800
Dec 11, 2025
11.50
11.50
11.50
11.50
11.24
-
Dec 10, 2025
11.50
11.50
11.50
11.50
11.24
-
Dec 9, 2025
11.50
11.50
11.50
11.50
11.24
-
Dec 8, 2025
11.50
11.50
11.50
11.50
11.24
-
Dec 5, 2025
11.50
11.50
11.50
11.50
11.24
-
Dec 4, 2025
11.50
11.50
11.50
11.50
11.24
2,300
Dec 3, 2025
10.22
11.30
10.22
11.30
11.04
500
Dec 2, 2025
11.60
11.60
11.60
11.60
11.33
-
Dec 1, 2025
11.60
11.60
11.60
11.60
11.33
-
Nov 28, 2025
11.60
11.60
11.60
11.60
11.33
300
Nov 26, 2025
11.00
11.00
11.00
11.00
10.75
-
Nov 25, 2025
11.00
11.00
11.00
11.00
10.75
-
Nov 24, 2025
11.00
11.00
11.00
11.00
10.75
-
Nov 21, 2025
11.00
11.00
11.00
11.00
10.75
-
Nov 20, 2025
11.85
11.85
11.00
11.00
10.75
300
Nov 19, 2025
11.71
11.71
11.71
11.71
11.44
-
Nov 18, 2025
11.71
11.71
11.71
11.71
11.44
-
Nov 17, 2025
11.71
11.71
11.71
11.71
11.44
-
Nov 14, 2025
12.41
12.41
11.31
11.71
11.44
2,100
Nov 13, 2025
10.70
10.70
10.70
10.70
10.45
-
Nov 12, 2025
10.70
10.70
10.70
10.70
10.45
-
Nov 11, 2025
10.70
10.70
10.70
10.70
10.45
-
Nov 10, 2025
10.70
10.70
10.70
10.70
10.45
-
Nov 7, 2025
10.70
10.70
10.70
10.70
10.45
100
Nov 6, 2025
10.39
10.39
10.39
10.39
10.15
-
Nov 5, 2025
10.39
10.39
10.39
10.39
10.15
-
Nov 4, 2025
10.39
10.39
10.39
10.39
10.15
-
Nov 3, 2025
10.39
10.39
10.39
10.39
10.15
400
