7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,490.85

+757.88

+0.99%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Mitsui Fudosan Co., Ltd. (MTSFY)

29.92 +0.32 (+1.08%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	29.63	29.93	29.55	29.92	29.92	51,200
Oct 29, 2026	29.60	29.78	29.59	29.60	29.60	53,500
Oct 28, 2026	29.51	29.51	29.37	29.48	29.48	33,800
Oct 27, 2026	29.12	30.10	29.12	30.05	30.05	40,800
Oct 26, 2026	31.98	31.98	31.31	31.37	31.37	86,900
Oct 23, 2026	29.80	30.54	29.80	30.35	30.35	247,200
Oct 22, 2026	28.88	30.04	28.88	29.56	29.56	74,000
Oct 21, 2026	29.27	29.85	29.18	29.18	29.18	79,900
Oct 20, 2026	29.09	29.48	28.60	29.33	29.33	54,600
Oct 19, 2026	29.86	29.86	28.70	28.70	28.70	812,700
Oct 16, 2026	29.62	29.62	28.36	28.49	28.49	1,040,200
Oct 15, 2026	27.21	28.13	27.21	28.01	28.01	92,700
Oct 14, 2026	26.01	26.91	26.01	26.85	26.85	74,900
Oct 13, 2026	27.49	27.67	27.26	27.31	27.31	76,700
Oct 12, 2026	25.97	27.41	25.97	27.38	27.38	85,400
Oct 9, 2026	27.42	27.59	27.28	27.46	27.46	74,600
Oct 8, 2026	27.16	28.07	27.00	27.13	27.13	77,100
Oct 7, 2026	26.85	27.03	26.59	26.65	26.65	77,800
Oct 6, 2026	27.99	27.99	26.92	26.93	26.93	84,100
Oct 5, 2026	26.92	27.04	26.88	27.00	27.00	102,900
Oct 2, 2026	27.55	27.66	27.25	27.36	27.36	86,900
Oct 1, 2026	26.86	27.88	26.86	27.84	27.84	104,200
Sep 30, 2026	28.40	28.68	27.83	27.83	27.83	43,000
Sep 29, 2026	28.12	28.33	27.93	28.19	28.19	45,900
Sep 28, 2026	28.45	28.73	28.31	28.45	28.45	38,800
Sep 25, 2026	29.22	29.74	28.67	28.83	28.83	110,400
Sep 24, 2026	29.48	29.48	28.23	28.51	28.51	66,400
Sep 23, 2026	29.11	29.57	28.35	28.48	28.48	54,300
Sep 22, 2026	29.08	29.10	28.63	28.96	28.96	45,500
Sep 21, 2026	28.88	29.21	28.53	28.74	28.74	60,200
Sep 18, 2026	28.30	29.15	28.27	28.34	28.34	46,600
Sep 17, 2026	28.90	29.30	28.65	29.11	29.11	235,100
Sep 16, 2026	28.65	28.79	28.21	28.36	28.36	41,100
Sep 15, 2026	29.36	29.36	28.44	28.48	28.48	70,300
Sep 14, 2026	29.12	30.18	28.90	29.14	29.14	76,600
Sep 11, 2026	29.01	29.82	29.01	29.31	29.31	54,900
Sep 10, 2026	28.62	28.78	28.46	28.48	28.48	56,000
Sep 9, 2026	29.17	29.36	29.07	29.08	29.08	83,700
Sep 8, 2026	29.32	29.40	29.23	29.23	29.23	33,200
Sep 4, 2026	29.10	29.46	29.00	29.05	29.05	19,300
Sep 3, 2026	29.04	29.30	28.94	29.19	29.19	42,400
Sep 2, 2026	28.56	28.73	28.56	28.67	28.67	44,000
Sep 1, 2026	28.74	28.85	28.57	28.61	28.61	46,300
Aug 31, 2026	28.50	28.53	28.31	28.33	28.33	42,200
Aug 28, 2026	29.00	29.00	28.67	28.72	28.72	27,300
Aug 27, 2026	28.36	28.61	28.35	28.48	28.48	64,900
Aug 26, 2026	28.43	28.52	28.39	28.45	28.45	35,900
Aug 25, 2026	28.44	28.51	28.39	28.48	28.48	35,700
Aug 24, 2026	28.39	28.50	28.36	28.50	28.50	46,900
Aug 21, 2026	28.25	28.26	28.14	28.21	28.21	47,600
Aug 20, 2026	27.94	28.10	27.82	27.83	27.83	64,400
Aug 19, 2026	27.65	27.80	27.33	27.38	27.38	42,800
Aug 18, 2026	27.10	27.16	26.90	26.90	26.90	78,400
Aug 17, 2026	27.21	27.33	27.19	27.22	27.22	175,900
Aug 14, 2026	27.41	27.50	27.26	27.32	27.32	52,400
Aug 13, 2026	27.40	27.58	27.36	27.41	27.41	50,300
Aug 12, 2026	27.63	27.63	27.26	27.37	27.37	133,900
Aug 11, 2026	28.06	28.06	27.50	27.52	27.52	42,100
Aug 10, 2026	27.65	27.81	27.49	27.56	27.56	51,900
Aug 7, 2026	27.13	30.69	27.13	28.28	28.28	31,300
Aug 6, 2026	28.08	28.36	28.04	28.13	28.13	48,100
Aug 5, 2026	28.13	28.69	28.06	28.06	28.06	68,500
Aug 4, 2026	28.19	28.38	28.18	28.30	28.30	36,500
Aug 3, 2026	28.22	29.30	28.15	28.22	28.22	33,200
Jul 31, 2026	28.83	29.40	28.83	29.13	29.13	23,900
Jul 30, 2026	30.02	31.16	30.02	31.15	31.15	325,200
Jul 29, 2026	30.03	30.48	29.73	29.81	29.81	925,300
Jul 28, 2026	29.22	29.80	29.13	29.58	29.58	985,400
Jul 27, 2026	29.08	29.08	28.72	28.97	28.97	58,200
Jul 24, 2026	28.42	28.59	28.37	28.44	28.44	85,200
Jul 23, 2026	28.25	28.25	27.91	27.99	27.99	58,100
Jul 22, 2026	28.66	28.67	28.55	28.60	28.60	21,900
Jul 21, 2026	28.96	29.19	28.90	29.09	29.09	38,200
Jul 20, 2026	28.59	28.83	28.56	28.65	28.65	70,500
Jul 17, 2026	28.29	28.59	28.26	28.58	28.58	44,700
Jul 16, 2026	28.57	28.57	28.40	28.44	28.44	44,700
Jul 15, 2026	28.63	28.66	28.43	28.60	28.60	90,700
Jul 14, 2026	28.88	28.96	28.69	28.73	28.73	94,100
Jul 13, 2026	28.18	28.27	28.03	28.15	28.15	73,300
Jul 10, 2026	28.07	28.22	27.91	28.16	28.16	44,100
Jul 9, 2026	28.22	28.31	28.17	28.25	28.25	50,300
Jul 8, 2026	28.34	28.45	28.11	28.43	28.43	43,200
Jul 7, 2026	29.05	29.05	28.74	28.82	28.82	68,100
Jul 6, 2026	28.86	28.95	28.75	28.94	28.94	80,100
Jul 2, 2026	28.50	28.51	27.98	28.19	28.19	67,100
Jul 1, 2026	27.35	27.63	27.31	27.41	27.41	67,700
Jun 30, 2026	27.55	27.85	27.55	27.79	27.79	102,900
Jun 29, 2026	28.18	28.67	28.02	28.34	28.34	123,300
Jun 26, 2026	27.43	27.78	27.43	27.69	27.69	61,900
Jun 25, 2026	27.24	27.29	26.81	27.07	27.07	58,900
Jun 24, 2026	27.25	27.25	26.87	27.09	27.09	108,900
Jun 23, 2026	26.58	26.83	26.58	26.69	26.69	131,300
Jun 22, 2026	27.69	27.69	27.47	27.50	27.50	120,800
Jun 18, 2026	28.09	28.36	28.03	28.08	28.08	75,700
Jun 17, 2026	28.32	28.56	28.17	28.29	28.29	88,500
Jun 16, 2026	28.64	28.80	28.59	28.64	28.64	82,500
Jun 15, 2026	29.24	29.31	29.19	29.22	29.22	120,300
Jun 12, 2026	29.18	29.54	29.18	29.47	29.47	52,300
Jun 11, 2026	28.76	29.31	28.69	29.20	29.20	86,300
Jun 10, 2026	28.85	29.60	28.71	28.81	28.81	80,000
Jun 9, 2026	28.00	28.06	27.30	27.53	27.53	167,700
Jun 8, 2026	27.80	27.83	27.64	27.73	27.73	110,500
Jun 5, 2026	27.84	27.95	27.32	27.36	27.36	87,800
Jun 4, 2026	27.75	27.75	27.51	27.72	27.72	108,000
Jun 3, 2026	27.71	27.80	27.45	27.51	27.51	62,500
Jun 2, 2026	28.48	28.57	28.41	28.55	28.55	106,600
Jun 1, 2026	27.52	27.77	27.47	27.66	27.66	134,000
May 29, 2026	28.64	28.77	28.54	28.57	28.57	95,700
May 28, 2026	28.29	28.65	28.12	28.49	28.49	88,200
May 27, 2026	28.72	28.86	28.68	28.77	28.77	86,300
May 26, 2026	29.03	29.05	28.84	28.90	28.90	166,100
May 22, 2026	27.25	27.89	27.14	27.57	27.57	1,918,000
May 21, 2026	28.36	28.82	28.19	28.57	28.57	523,700
May 20, 2026	28.60	29.03	28.59	28.92	28.92	65,600
May 19, 2026	28.81	29.03	28.74	28.80	28.80	113,400
May 18, 2026	28.69	28.99	28.33	28.51	28.51	113,000
May 15, 2026	29.26	29.27	29.08	29.13	29.13	82,100
May 14, 2026	29.22	29.24	28.91	29.08	29.08	75,500
May 13, 2026	31.85	33.33	31.53	32.28	32.28	67,900
May 12, 2026	31.70	31.94	31.65	31.90	31.90	62,400
May 11, 2026	32.01	32.19	31.97	32.00	32.00	69,100
May 8, 2026	31.87	31.95	31.71	31.85	31.85	46,300
May 7, 2026	31.69	32.44	31.59	32.13	32.13	60,800
May 6, 2026	33.09	33.18	32.99	33.10	33.10	43,600
May 5, 2026	32.14	32.37	32.10	32.20	32.20	36,800
May 4, 2026	32.24	32.46	31.84	31.94	31.94	46,900
May 1, 2026	32.11	32.54	32.11	32.19	32.19	27,700
Apr 30, 2026	32.52	32.87	32.39	32.87	32.87	67,200
Apr 29, 2026	32.89	33.10	31.55	31.63	31.63	45,800
Apr 28, 2026	31.83	32.24	31.62	31.99	31.99	60,000
Apr 27, 2026	32.03	32.03	31.85	31.97	31.97	66,600
Apr 24, 2026	32.03	32.09	31.92	32.01	32.01	40,700
Apr 23, 2026	32.63	32.74	32.20	32.45	32.45	58,500
Apr 22, 2026	32.25	32.28	32.11	32.22	32.22	36,500
Apr 21, 2026	32.88	32.88	32.34	32.34	32.34	71,500
Apr 20, 2026	33.23	33.29	33.00	33.23	33.23	50,800
Apr 17, 2026	33.37	33.42	33.12	33.17	33.17	36,300
Apr 16, 2026	31.89	33.10	31.89	32.99	32.99	27,500
Apr 15, 2026	34.07	34.07	32.24	33.68	33.68	54,900
Apr 14, 2026	33.85	34.24	33.85	34.15	34.15	29,200
Apr 13, 2026	32.44	33.17	32.27	33.04	33.04	62,800
Apr 10, 2026	33.01	33.84	33.01	33.29	33.29	29,900
Apr 9, 2026	32.28	32.82	32.28	32.72	32.72	38,800
Apr 8, 2026	34.85	34.85	33.57	33.66	33.66	59,400
Apr 7, 2026	31.29	31.52	30.95	31.43	31.43	90,000
Apr 6, 2026	31.02	31.47	31.02	31.37	31.37	89,500
Apr 2, 2026	31.57	32.24	31.57	32.18	32.18	50,800
Apr 1, 2026	32.47	32.78	32.47	32.53	32.53	141,300
Mar 31, 2026	31.40	32.20	31.35	32.06	32.06	121,000
Mar 30, 2026	31.08	31.34	30.96	30.96	30.96	65,900
Mar 27, 2026	31.42	31.52	30.85	30.97	30.97	53,800
Mar 26, 2026	33.20	33.75	32.20	32.20	32.20	62,500
Mar 25, 2026	33.27	33.88	32.95	33.15	33.15	75,200
Mar 24, 2026	32.99	33.33	32.81	33.21	33.21	83,200
Mar 23, 2026	32.31	33.24	32.30	33.12	33.12	69,900
Mar 20, 2026	34.23	34.23	33.14	33.27	33.27	37,800
Mar 19, 2026	33.50	34.58	33.50	34.33	34.33	35,200
Mar 18, 2026	34.96	34.98	34.63	34.64	34.64	36,400
Mar 17, 2026	35.34	35.36	35.07	35.19	35.19	39,300
Mar 16, 2026	34.87	34.94	34.59	34.85	34.85	42,800
Mar 13, 2026	34.50	34.50	33.98	34.05	34.05	24,400
Mar 12, 2026	33.95	35.28	33.95	35.00	35.00	32,300
Mar 11, 2026	36.65	36.74	36.49	36.65	36.65	24,000
Mar 10, 2026	37.43	38.23	37.43	37.74	37.74	43,900
Mar 9, 2026	37.10	37.77	36.76	37.70	37.70	26,800
Mar 6, 2026	37.62	37.69	37.16	37.47	37.47	57,700
Mar 5, 2026	38.69	39.14	37.00	37.22	37.22	106,100
Mar 4, 2026	37.74	38.42	37.74	38.38	38.38	49,600
Mar 3, 2026	38.43	38.43	36.33	37.67	37.67	33,600
Mar 2, 2026	39.06	39.25	38.88	39.06	39.06	19,300
Feb 27, 2026	40.34	40.36	40.20	40.21	40.21	25,500
Feb 26, 2026	40.68	40.75	40.51	40.65	40.65	23,700
Feb 25, 2026	40.75	40.86	40.52	40.77	40.77	57,300
Feb 24, 2026	39.86	40.06	39.86	40.04	40.04	24,500
Feb 23, 2026	40.73	40.79	40.27	40.69	40.69	18,200
Feb 20, 2026	40.15	40.59	40.13	40.42	40.42	21,100
Feb 19, 2026	40.37	40.50	40.34	40.39	40.39	27,100
Feb 18, 2026	40.20	40.20	39.95	39.95	39.95	24,000
Feb 17, 2026	40.12	41.37	40.12	40.41	40.41	40,900
Feb 13, 2026	40.92	41.22	40.86	41.16	41.16	125,600
Feb 12, 2026	42.05	42.25	41.72	41.81	41.81	72,300
Feb 11, 2026	41.11	41.26	40.94	41.17	41.17	18,600
Feb 10, 2026	40.69	41.21	40.57	40.58	40.58	18,700
Feb 9, 2026	38.94	39.17	38.81	39.01	39.01	52,300
Feb 6, 2026	37.33	37.95	36.72	37.95	37.95	13,900
Feb 5, 2026	36.62	37.08	35.93	35.93	35.93	30,100
Feb 4, 2026	35.54	35.79	35.35	35.63	35.63	35,800
Feb 3, 2026	34.34	34.55	34.19	34.55	34.55	47,600
Feb 2, 2026	34.45	34.56	34.44	34.49	34.49	25,800
Jan 30, 2026	35.13	35.77	34.33	34.36	34.36	37,000
Jan 29, 2026	33.76	34.04	33.44	34.03	34.03	29,800
Jan 28, 2026	33.84	33.84	33.52	33.69	33.69	20,000
Jan 27, 2026	33.81	34.01	33.81	33.97	33.97	15,600
Jan 26, 2026	33.62	34.76	33.62	34.56	34.56	19,900
Jan 23, 2026	34.01	34.35	33.08	34.30	34.30	197,700
Jan 22, 2026	34.84	34.94	34.12	34.60	34.60	369,600
Jan 21, 2026	33.81	33.98	33.76	33.98	33.98	24,800
Jan 20, 2026	35.40	35.40	33.99	34.04	34.04	32,600
Jan 16, 2026	34.69	35.25	34.69	35.25	35.25	23,900
Jan 15, 2026	35.72	35.72	35.47	35.50	35.50	17,500
Jan 14, 2026	35.50	35.65	35.46	35.56	35.56	24,800
Jan 13, 2026	35.61	35.65	35.51	35.51	35.51	14,600
Jan 12, 2026	36.64	36.74	36.00	36.30	36.30	16,400
Jan 9, 2026	35.53	36.24	35.53	36.00	36.00	17,900
Jan 8, 2026	35.31	35.60	35.25	35.47	35.47	20,600
Jan 7, 2026	34.88	34.88	34.72	34.76	34.76	12,100
Jan 6, 2026	34.01	35.19	34.01	35.01	35.01	33,700
Jan 5, 2026	33.85	34.47	33.81	34.01	34.01	24,300
Jan 2, 2026	33.63	34.68	33.22	34.09	34.09	35,100
Dec 31, 2025	34.72	35.19	34.02	34.04	34.04	17,400
Dec 30, 2025	34.88	35.60	34.27	34.35	34.35	21,100
Dec 29, 2025	34.15	34.19	34.05	34.12	34.12	11,800
Dec 26, 2025	34.19	34.22	34.12	34.22	34.22	23,200
Dec 24, 2025	32.86	34.22	32.86	34.11	34.11	13,800
Dec 23, 2025	32.72	34.09	32.72	33.98	33.98	24,900
Dec 22, 2025	33.84	33.98	33.84	33.97	33.97	17,000
Dec 19, 2025	34.14	34.17	34.08	34.08	34.08	25,800
Dec 18, 2025	34.33	34.83	34.11	34.23	34.23	18,400
Dec 17, 2025	34.54	34.56	34.27	34.27	34.27	17,700
Dec 16, 2025	33.19	34.71	33.19	34.49	34.49	28,700
Dec 15, 2025	35.25	35.27	35.11	35.21	35.21	22,200
Dec 12, 2025	34.91	34.91	34.73	34.85	34.85	21,000
Dec 11, 2025	34.51	34.62	34.48	34.53	34.53	23,600
Dec 10, 2025	34.35	34.58	33.74	34.51	34.51	25,600
Dec 9, 2025	33.82	33.99	33.78	33.82	33.82	20,700
Dec 8, 2025	34.47	34.53	34.36	34.44	34.44	17,500
Dec 5, 2025	33.65	33.86	33.52	33.86	33.86	20,500
Dec 4, 2025	34.04	34.53	33.56	34.12	34.12	45,400
Dec 3, 2025	34.20	35.63	34.20	34.23	34.23	25,500
Dec 2, 2025	33.72	33.72	33.60	33.65	33.65	217,900
Dec 1, 2025	34.13	34.44	34.03	34.30	34.30	228,500
Nov 28, 2025	35.13	35.19	35.08	35.19	35.19	21,000
Nov 26, 2025	35.32	35.47	35.32	35.47	35.47	15,600
Nov 25, 2025	34.50	34.87	34.50	34.81	34.81	26,900
Nov 24, 2025	33.85	34.64	33.85	34.20	34.20	37,400
Nov 21, 2025	33.68	34.23	33.66	33.97	33.97	24,100
Nov 20, 2025	33.04	33.04	32.53	32.57	32.57	34,300
Nov 19, 2025	32.29	33.01	32.29	32.94	32.94	18,200
Nov 18, 2025	33.74	33.74	32.37	32.52	32.52	23,400
Nov 17, 2025	33.36	33.61	33.24	33.35	33.35	34,600
Nov 14, 2025	33.58	34.15	33.17	34.07	34.07	11,200
Nov 13, 2025	33.10	33.10	32.73	32.75	32.75	22,200
Nov 12, 2025	33.92	34.53	33.37	33.42	33.42	35,000
Nov 11, 2025	32.99	33.19	32.94	33.08	33.08	15,100
Nov 10, 2025	32.25	32.32	32.12	32.31	32.31	21,700
Nov 7, 2025	31.99	33.10	31.99	32.16	32.16	29,700
Nov 6, 2025	32.27	32.27	31.58	31.75	31.75	35,100
Nov 5, 2025	31.19	31.48	31.19	31.48	31.48	21,300
Nov 4, 2025	31.00	31.05	30.90	30.92	30.92	32,600
Nov 3, 2025	31.30	31.30	31.00	31.06	31.06	32,100
Oct 31, 2025	31.18	31.25	30.97	31.10	31.10	39,500

Mobilize your Website

View Site in Mobile | Classic

Share by: