Mitsui Fudosan Co Ltd ADR

MTSFY
🏛️ 美国 →
32.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 32.94 32.94 32.94 32.90 0.3K
10:05 32.86 32.86 32.86 32.90 0.7K
10:20 32.85 32.85 32.85 32.80 0.3K
10:40 32.83 32.83 32.83 32.83 0.1K
10:45 32.83 32.83 32.83 32.80 0.3K
11:10 32.83 32.83 32.83 32.80 0.2K
11:45 32.83 32.83 32.83 32.80 0.9K
11:50 32.87 32.87 32.87 32.90 2.4K
11:55 32.83 32.83 32.83 32.80 0.3K
12:30 32.83 32.83 32.83 32.83 0.6K
12:35 32.80 32.80 32.80 32.80 0.6K
12:45 32.83 32.83 32.83 32.80 0.6K
12:50 32.83 32.83 32.83 32.80 0.8K
13:00 32.83 32.83 32.83 32.80 0.4K
13:15 32.88 32.88 32.88 32.90 0.4K
13:25 32.81 32.81 32.81 32.80 0.8K
13:55 32.81 32.81 32.81 32.80 0.4K
14:10 32.83 32.83 32.83 32.83 0.2K
14:15 32.78 32.78 32.78 32.80 1.0K
14:30 32.84 32.84 32.84 32.84 0.2K
14:35 32.81 32.81 32.81 32.80 2.4K
14:45 32.81 32.81 32.81 32.80 0.8K
15:05 32.78 32.78 32.78 32.80 0.7K
15:10 32.82 32.82 32.82 32.80 0.4K
15:20 32.85 32.85 32.85 32.90 0.2K
15:30 32.82 32.82 32.82 32.80 0.5K
15:50 32.82 32.82 32.82 32.80 0.3K
15:55 32.79 32.79 32.79 32.80 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 31.90 32.10 31.60 32.00 0.0M
2025-09-30 32.50 32.50 32.40 32.50 0.1M
2025-09-29 32.90 33.00 32.90 32.90 0.0M
2025-09-26 32.90 32.90 32.80 32.80 0.0M
2025-09-25 32.20 32.20 32.10 32.20 0.0M
2025-09-24 32.30 32.40 32.20 32.20 0.0M
2025-09-23 32.30 32.30 32.30 32.30 0.0M
2025-09-22 31.00 32.40 31.00 32.40 0.0M
2025-09-19 32.70 32.70 32.60 32.70 0.0M
2025-09-18 32.64 32.84 32.64 32.71 0.0M
2025-09-17 32.75 32.83 32.50 32.63 0.0M
2025-09-16 32.74 32.80 32.67 32.77 0.0M
2025-09-15 32.54 33.14 32.54 33.14 0.0M
2025-09-12 32.89 33.04 32.81 33.00 0.0M
2025-09-11 33.40 33.48 33.39 33.43 0.0M
2025-09-10 33.42 33.42 33.27 33.35 0.0M
2025-09-09 33.23 33.31 33.20 33.30 0.0M
2025-09-08 33.24 33.41 33.23 33.40 0.0M
2025-09-05 31.00 32.47 31.00 32.26 0.0M
2025-09-04 32.06 32.22 32.01 32.19 0.0M
2025-09-03 31.93 32.01 31.88 32.00 0.0M
2025-09-02 31.71 31.91 31.71 31.90 0.0M
2025-08-29 31.70 31.85 31.67 31.83 0.0M
2025-08-28 31.57 32.81 31.57 32.77 0.0M
2025-08-27 32.39 32.58 32.39 32.57 0.0M
2025-08-26 32.50 32.81 32.23 32.38 0.0M
2025-08-25 31.55 32.74 31.55 32.70 0.0M
2025-08-22 32.61 33.09 32.61 32.96 0.0M
2025-08-21 32.92 32.96 32.80 32.88 0.0M
2025-08-20 33.10 33.21 33.10 33.15 0.0M
2025-08-19 32.94 32.98 32.88 32.91 0.0M
2025-08-18 32.18 32.33 32.15 32.30 0.0M
2025-08-15 32.12 32.20 32.03 32.20 0.0M
2025-08-14 31.58 32.14 31.52 31.65 0.0M
2025-08-13 32.07 32.45 31.63 31.74 0.0M
2025-08-12 32.56 32.56 31.84 32.13 0.0M
2025-08-11 31.74 32.13 31.74 31.85 0.0M
2025-08-08 31.77 31.89 31.76 31.89 0.0M
2025-08-07 30.59 30.59 30.45 30.56 0.0M
2025-08-06 29.83 30.41 29.38 30.41 0.0M
2025-08-05 29.58 29.83 29.49 29.81 0.0M
2025-08-04 28.78 28.87 28.70 28.84 0.0M
2025-08-01 27.81 27.97 27.74 27.97 0.0M
2025-07-31 27.00 27.01 26.86 26.97 0.0M
2025-07-30 27.19 27.26 27.05 27.13 0.0M
2025-07-29 27.35 27.35 26.74 26.81 0.0M
2025-07-28 26.97 26.99 26.90 26.95 0.0M
2025-07-25 26.04 27.07 26.04 27.06 0.0M
2025-07-24 27.25 27.25 27.13 27.13 0.0M
2025-07-23 26.29 28.08 26.29 27.56 0.0M
2025-07-22 26.72 26.81 26.64 26.81 0.0M
2025-07-21 27.03 27.24 26.91 27.11 0.0M
2025-07-18 26.91 27.02 26.73 26.75 0.0M
2025-07-17 27.89 27.93 27.37 27.51 0.0M
2025-07-16 26.98 27.23 26.98 27.23 0.0M
2025-07-15 27.81 27.81 27.40 27.44 0.0M
2025-07-14 28.03 28.11 28.03 28.05 0.0M
2025-07-11 27.87 28.77 27.87 27.97 0.1M
2025-07-10 28.15 28.23 28.13 28.20 0.0M
2025-07-09 28.21 28.26 28.10 28.24 0.0M
2025-07-08 27.88 28.07 27.77 28.07 0.0M
2025-07-07 28.55 28.70 28.11 28.27 0.0M
2025-07-03 29.18 29.36 29.18 29.31 0.0M
2025-07-02 28.44 29.69 28.44 29.69 0.0M
2025-07-01 29.01 29.15 28.83 29.09 0.0M
2025-06-30 28.86 28.91 28.80 28.90 0.0M
2025-06-27 28.98 29.10 28.81 28.87 0.0M
2025-06-26 29.83 29.83 28.57 28.79 0.0M
2025-06-25 27.75 28.41 27.75 28.37 0.0M
2025-06-24 29.08 29.08 28.62 28.72 0.0M
2025-06-23 28.50 28.93 28.50 28.86 0.1M
2025-06-20 29.48 29.48 28.31 28.31 0.0M
2025-06-18 28.45 28.56 28.34 28.43 0.0M
2025-06-17 28.03 28.15 27.89 27.94 0.0M
2025-06-16 28.00 28.08 27.87 27.87 0.0M
2025-06-13 28.11 28.24 28.01 28.08 0.1M
2025-06-12 28.16 28.35 28.16 28.23 0.0M
2025-06-11 28.00 28.00 27.86 27.89 0.0M
2025-06-10 28.74 28.74 28.28 28.33 0.0M
2025-06-09 28.29 28.34 28.26 28.34 0.1M
2025-06-06 28.51 28.52 28.40 28.48 0.0M
2025-06-05 29.38 29.38 28.11 28.12 0.0M
2025-06-04 28.40 28.71 28.40 28.54 0.0M
2025-06-03 29.60 29.60 28.82 28.98 0.0M
2025-06-02 28.78 29.26 28.78 29.26 0.0M
2025-05-30 28.67 28.70 28.50 28.70 0.1M
2025-05-29 28.50 28.50 28.12 28.28 0.0M
2025-05-28 28.66 28.67 28.52 28.53 0.0M
2025-05-27 27.88 29.36 27.88 29.25 0.1M
2025-05-23 28.56 28.56 28.35 28.52 0.0M
2025-05-22 28.95 28.95 28.23 28.31 0.0M
2025-05-21 28.49 28.61 28.26 28.31 0.0M
2025-05-20 28.54 28.56 28.15 28.49 0.0M
2025-05-19 28.47 29.16 28.47 28.88 0.0M
2025-05-16 28.66 28.87 28.43 28.61 0.0M
2025-05-15 28.70 28.83 28.65 28.83 0.0M
2025-05-14 28.70 28.70 28.00 28.02 0.0M
2025-05-13 29.29 29.42 28.70 28.81 0.0M
2025-05-12 29.94 30.13 29.90 30.00 0.0M
2025-05-09 28.92 31.05 28.92 30.05 0.0M
2025-05-08 31.02 31.02 30.69 30.78 0.0M
2025-05-07 30.92 31.01 30.83 30.99 0.0M
2025-05-06 30.59 30.64 30.40 30.52 0.0M
2025-05-05 29.18 30.64 29.18 30.57 0.0M
2025-05-02 29.18 31.25 29.18 30.33 0.0M
2025-05-01 30.54 30.54 30.14 30.14 0.0M
2025-04-30 29.94 29.98 29.44 29.69 0.0M
2025-04-29 29.18 30.24 29.18 30.24 0.0M
2025-04-28 29.84 30.12 29.81 30.12 0.0M
2025-04-25 29.82 29.94 29.43 29.83 0.0M
2025-04-24 29.77 30.06 29.75 30.06 0.0M
2025-04-23 30.94 31.03 30.69 30.80 0.0M
2025-04-22 31.18 31.40 30.92 31.06 0.0M
2025-04-21 29.98 30.22 29.91 30.14 0.0M
2025-04-17 30.06 30.20 29.67 30.04 0.0M
2025-04-16 29.46 29.57 29.02 29.19 0.0M
2025-04-15 28.95 29.12 28.90 28.94 0.0M
2025-04-14 29.04 29.35 28.87 29.11 0.0M
2025-04-11 28.00 29.74 28.00 29.28 0.1M
2025-04-10 28.04 29.46 27.19 27.21 0.1M
2025-04-09 26.42 29.62 26.42 28.99 0.1M
2025-04-08 27.56 27.69 26.26 26.56 0.1M
2025-04-07 27.76 28.92 26.45 27.16 0.1M
2025-04-04 27.17 27.65 26.60 27.05 0.0M
2025-04-03 26.95 27.33 26.49 26.64 0.0M
2025-04-02 27.81 27.81 26.64 26.94 0.0M
2025-04-01 27.46 27.83 26.95 27.14 0.0M
2025-03-31 26.60 26.98 26.55 26.83 0.0M
2025-03-28 27.36 27.38 27.05 27.30 0.0M
2025-03-27 28.00 28.10 27.97 28.07 0.0M
2025-03-26 28.66 28.66 27.83 27.93 0.0M
2025-03-25 28.12 28.60 28.12 28.44 0.0M
2025-03-24 27.94 28.04 27.90 28.01 0.0M
2025-03-21 26.71 27.00 26.71 27.00 0.0M
2025-03-20 27.24 27.38 26.89 26.99 0.0M
2025-03-19 26.83 27.17 26.76 27.00 0.0M
2025-03-18 26.33 26.87 26.33 26.87 0.0M
2025-03-17 26.71 26.87 26.22 26.36 0.0M
2025-03-14 25.47 25.59 25.41 25.53 0.0M
2025-03-13 25.33 25.43 25.27 25.36 0.0M
2025-03-12 25.23 25.68 25.20 25.39 0.0M
2025-03-11 25.59 25.64 25.39 25.50 0.0M
2025-03-10 26.07 26.23 25.75 25.96 0.0M
2025-03-07 26.87 26.87 26.08 26.40 0.0M
2025-03-06 27.48 27.64 26.48 26.53 0.0M
2025-03-05 26.77 27.16 26.77 27.10 0.0M
2025-03-04 26.37 26.70 26.16 26.37 0.1M
2025-03-03 26.58 26.69 26.30 26.35 0.1M
2025-02-28 26.53 26.53 25.79 26.00 0.0M
2025-02-27 25.91 25.94 25.61 25.62 0.1M
2025-02-26 26.29 26.45 26.22 26.26 0.0M
2025-02-25 26.45 26.45 25.08 25.30 0.0M
2025-02-24 24.95 25.11 24.53 24.70 0.1M
2025-02-21 25.05 25.05 24.62 24.91 0.0M
2025-02-20 24.99 25.28 24.87 25.23 0.0M
2025-02-19 25.65 25.66 25.40 25.50 0.0M
2025-02-18 26.19 26.35 26.07 26.13 0.0M
2025-02-14 26.01 26.05 25.89 25.98 0.0M
2025-02-13 26.03 26.25 26.02 26.25 0.0M
2025-02-12 25.80 25.91 25.69 25.90 0.0M
2025-02-11 26.33 26.66 26.18 26.26 0.0M
2025-02-10 26.30 26.37 26.26 26.30 0.0M
2025-02-07 27.11 27.27 26.65 26.75 0.0M
2025-02-06 26.40 27.63 26.40 27.60 0.0M
2025-02-05 26.30 27.34 26.30 27.31 0.0M
2025-02-04 26.11 27.41 26.11 27.40 0.0M
2025-02-03 27.07 27.47 27.07 27.26 0.0M
2025-01-31 27.45 27.64 27.03 27.03 0.1M
2025-01-30 27.93 27.93 27.57 27.69 0.0M
2025-01-29 27.65 27.75 27.62 27.62 0.0M
2025-01-28 27.15 27.62 27.15 27.57 0.0M
2025-01-27 26.76 27.53 26.71 27.00 0.3M
2025-01-24 25.72 25.87 25.69 25.76 0.0M
2025-01-23 24.68 25.29 24.27 25.29 0.0M
2025-01-22 27.37 27.37 24.72 24.72 0.1M
2025-01-21 25.64 25.64 24.73 24.93 0.2M
2025-01-17 24.45 24.64 24.38 24.60 0.1M
2025-01-16 24.85 25.09 24.08 24.12 0.3M
2025-01-15 24.49 24.66 23.92 24.06 0.1M
2025-01-14 22.86 23.50 22.86 23.43 0.2M
2025-01-13 23.27 23.63 23.11 23.34 0.1M
2025-01-10 22.60 23.46 22.60 23.36 0.1M
2025-01-08 23.44 23.99 23.28 23.39 0.0M
2025-01-07 23.17 24.56 23.17 24.01 0.1M
2025-01-06 24.13 24.19 24.08 24.18 0.2M
2025-01-03 23.88 24.56 23.88 24.02 0.0M
2025-01-02 23.03 24.68 23.03 23.91 0.1M