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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.90 19.90 19.80 19.80 0.0M
2021-12-30 20.10 20.10 19.70 20.00 0.0M
2021-12-29 19.30 20.00 19.30 19.70 0.0M
2021-12-28 19.80 19.90 19.80 19.80 0.0M
2021-12-27 19.50 20.10 19.50 19.60 0.0M
2021-12-23 20.00 20.10 20.00 20.10 0.0M
2021-12-22 19.40 20.30 19.40 19.90 0.0M
2021-12-21 19.80 19.80 19.60 19.70 0.0M
2021-12-20 19.60 19.70 19.50 19.60 0.0M
2021-12-17 19.40 20.50 19.40 20.10 0.0M
2021-12-16 20.20 20.50 20.20 20.40 0.0M
2021-12-15 20.10 20.60 19.90 20.60 0.0M
2021-12-14 19.80 20.30 19.80 19.90 0.0M
2021-12-13 21.00 21.00 20.20 20.60 0.0M
2021-12-10 20.90 21.60 20.60 20.60 0.0M
2021-12-09 20.70 21.30 20.60 21.00 0.0M
2021-12-08 21.50 21.60 20.70 21.60 0.0M
2021-12-07 21.70 22.40 21.70 22.30 0.0M
2021-12-06 21.10 22.40 21.10 21.80 0.0M
2021-12-03 21.30 22.20 21.00 22.20 0.0M
2021-12-02 20.60 21.00 20.20 20.20 0.0M
2021-12-01 20.80 22.00 20.80 21.10 0.0M
2021-11-30 19.90 21.10 19.90 20.50 0.2M
2021-11-29 20.90 21.10 20.90 20.90 0.1M
2021-11-26 20.50 21.80 20.50 21.10 0.0M
2021-11-24 21.70 21.80 21.60 21.70 0.0M
2021-11-23 22.10 22.10 21.80 22.00 0.0M
2021-11-22 22.30 22.30 22.10 22.20 0.0M
2021-11-19 22.10 22.50 22.10 22.40 0.0M
2021-11-18 22.60 22.60 22.60 22.60 0.0M
2021-11-17 22.00 22.50 22.00 22.50 0.0M
2021-11-16 22.80 22.80 22.80 22.80 0.0M
2021-11-15 23.60 23.80 23.30 23.30 0.0M
2021-11-12 23.60 23.70 23.60 23.70 0.0M
2021-11-11 23.00 23.00 22.70 23.00 0.0M
2021-11-10 22.90 23.30 22.40 22.40 0.0M
2021-11-09 23.20 23.20 23.20 23.20 0.0M
2021-11-08 23.90 23.90 23.60 23.60 0.0M
2021-11-05 23.90 23.90 23.60 23.80 0.0M
2021-11-04 23.20 23.20 23.20 23.20 0.0M
2021-11-03 23.40 23.70 23.10 23.10 0.0M
2021-11-02 23.00 23.30 23.00 23.30 0.0M
2021-11-01 23.30 23.40 23.20 23.40 0.0M
2021-10-29 22.80 22.90 22.80 22.90 0.0M
2021-10-28 23.20 23.20 23.20 23.20 0.0M
2021-10-27 22.80 22.80 22.70 22.70 0.0M
2021-10-26 23.10 23.30 23.00 23.00 0.0M
2021-10-25 23.10 23.10 23.10 23.10 0.0M
2021-10-22 23.00 23.00 22.90 23.00 0.0M
2021-10-21 23.10 23.10 23.00 23.00 0.0M
2021-10-20 23.20 23.20 23.10 23.10 0.0M
2021-10-19 23.50 23.50 23.20 23.30 0.1M
2021-10-18 23.30 23.30 23.10 23.20 0.1M
2021-10-15 23.20 23.20 23.20 23.20 0.2M
2021-10-14 23.40 23.40 22.80 22.90 0.0M
2021-10-13 22.90 22.90 22.70 22.70 0.0M
2021-10-12 22.70 22.70 22.70 22.70 0.0M
2021-10-11 22.90 22.90 22.90 22.90 0.0M
2021-10-07 23.00 23.00 23.00 23.00 0.0M
2021-10-06 22.70 23.00 22.70 23.00 0.0M
2021-10-05 23.60 23.60 23.60 23.60 0.0M
2021-10-04 23.70 23.70 23.20 23.30 0.0M
2021-10-01 23.30 23.40 23.30 23.40 0.0M
2021-09-30 24.30 24.30 23.90 23.90 0.0M
2021-09-29 24.00 24.00 24.00 24.00 0.0M
2021-09-28 24.80 24.80 24.80 24.80 0.0M
2021-09-27 24.10 24.10 24.10 24.10 0.0M
2021-09-24 23.90 23.90 23.90 23.90 0.0M
2021-09-23 24.60 24.60 24.30 24.30 0.0M
2021-09-22 24.00 24.50 24.00 24.00 0.0M
2021-09-21 23.10 23.40 23.10 23.40 0.0M
2021-09-20 22.20 22.20 22.10 22.20 0.0M
2021-09-17 22.50 22.60 22.50 22.60 0.0M
2021-09-16 23.50 23.60 23.50 23.60 0.0M
2021-09-15 24.70 24.70 24.20 24.20 0.0M
2021-09-14 24.50 24.50 23.80 23.80 0.0M
2021-09-13 24.70 24.70 24.70 24.70 0.0M
2021-09-10 24.80 24.80 24.70 24.70 0.0M
2021-09-09 24.70 24.70 24.70 24.70 0.0M
2021-09-08 24.30 24.40 24.20 24.40 0.0M
2021-09-02 23.40 23.40 23.20 23.40 0.0M
2021-09-01 23.20 23.20 23.10 23.10 0.0M
2021-08-30 22.60 23.00 22.60 23.00 0.0M
2021-08-27 22.50 22.70 22.30 22.70 0.0M
2021-08-26 22.60 22.60 22.50 22.50 0.0M
2021-08-25 22.60 22.60 22.60 22.60 0.0M
2021-08-24 22.20 22.60 22.20 22.50 0.0M
2021-08-23 21.90 21.90 21.90 21.90 0.0M
2021-08-20 22.10 22.10 22.10 22.10 0.0M
2021-08-19 21.80 22.00 21.80 22.00 0.0M
2021-08-18 22.60 22.60 22.20 22.20 0.0M
2021-08-17 22.60 22.60 22.50 22.50 0.0M
2021-08-16 22.50 22.70 22.50 22.70 0.1M
2021-08-13 22.70 22.70 22.50 22.50 0.0M
2021-08-12 22.90 22.90 22.80 22.90 0.1M
2021-08-03 23.70 23.70 23.70 23.70 0.0M
2021-08-02 23.30 23.30 23.30 23.30 0.0M
2021-07-30 23.10 23.10 23.10 23.10 0.0M
2021-07-29 23.50 23.50 23.50 23.50 0.0M
2021-07-28 23.60 23.60 23.60 23.60 0.0M
2021-07-27 23.70 23.70 23.40 23.40 0.0M
2021-07-26 23.40 23.50 23.40 23.50 0.0M
2021-07-22 23.60 23.60 23.60 23.60 0.0M
2021-07-21 23.90 23.90 23.90 23.90 0.0M
2021-07-20 23.60 23.70 23.60 23.70 0.0M
2021-07-19 23.90 23.90 23.50 23.50 0.0M
2021-07-16 24.40 24.40 24.40 24.40 0.0M
2021-07-14 24.50 24.50 24.50 24.50 0.0M
2021-07-13 24.60 24.60 24.60 24.60 0.0M
2021-07-12 24.40 24.40 24.40 24.40 0.0M
2021-07-08 23.80 23.80 23.30 23.60 0.1M
2021-07-07 23.70 23.70 23.70 23.70 0.0M
2021-07-06 23.50 23.50 23.40 23.50 0.0M
2021-07-02 24.00 24.00 24.00 24.00 0.0M
2021-07-01 23.90 23.90 23.90 23.90 0.0M
2021-06-28 24.30 24.60 24.20 24.20 0.0M
2021-06-21 24.20 24.40 24.20 24.40 0.0M
2021-06-17 24.90 24.90 24.90 24.90 0.0M
2021-06-16 24.90 24.90 24.90 24.90 0.0M
2021-06-08 24.70 24.70 24.70 24.70 0.0M
2021-06-07 24.80 24.80 24.80 24.80 0.0M
2021-06-03 24.50 24.50 24.40 24.50 0.0M
2021-06-02 24.60 24.60 24.60 24.60 0.0M
2021-05-28 24.40 24.40 24.40 24.40 0.0M
2021-05-27 23.50 23.70 23.50 23.70 0.0M
2021-05-26 23.40 23.40 23.40 23.40 0.0M
2021-05-25 23.10 23.20 23.10 23.10 0.0M
2021-05-21 23.10 23.10 22.90 23.00 0.0M
2021-05-20 23.20 23.20 23.20 23.20 0.0M
2021-05-19 22.90 22.90 22.90 22.90 0.0M
2021-05-17 22.70 22.70 22.40 22.50 0.0M
2021-05-14 22.90 22.90 22.90 22.90 0.0M
2021-05-13 22.10 22.10 22.10 22.10 0.0M
2021-05-12 21.70 21.70 21.50 21.50 0.0M
2021-05-11 22.30 22.60 22.30 22.60 0.0M
2021-05-07 22.70 22.70 22.70 22.70 0.0M
2021-05-06 22.20 23.40 22.20 22.40 0.0M
2021-05-05 22.20 22.30 22.20 22.30 0.0M
2021-05-04 21.70 21.90 21.70 21.90 0.0M
2021-05-03 22.10 22.10 22.10 22.10 0.0M
2021-04-29 22.00 22.00 21.90 22.00 0.0M
2021-04-28 22.20 22.20 22.00 22.00 0.0M
2021-04-27 21.90 21.90 21.80 21.80 0.0M
2021-04-26 22.10 22.10 22.10 22.10 0.0M
2021-04-23 22.10 22.30 21.70 22.30 0.0M
2021-04-22 22.20 22.20 21.60 21.60 0.0M
2021-04-21 21.60 21.70 21.60 21.70 0.0M
2021-04-20 21.60 21.60 21.50 21.60 0.0M
2021-04-19 22.50 22.60 22.30 22.30 0.0M
2021-04-16 23.20 23.20 23.20 23.20 0.0M
2021-04-15 22.80 22.80 22.80 22.80 0.0M
2021-04-14 22.60 22.60 22.50 22.60 0.0M
2021-04-09 22.30 22.30 22.30 22.30 0.0M
2021-04-08 22.50 22.50 22.50 22.50 0.0M
2021-04-07 22.60 22.70 22.60 22.70 0.0M
2021-04-06 22.50 22.50 22.40 22.40 0.0M
2021-04-05 23.20 23.20 22.70 22.70 0.0M
2021-04-01 23.20 23.20 23.20 23.20 0.0M
2021-03-29 23.90 23.90 23.90 23.90 0.0M
2021-03-26 23.70 23.90 23.70 23.90 0.0M
2021-03-24 23.30 23.50 23.30 23.50 0.0M
2021-03-23 23.80 23.80 23.80 23.80 0.0M
2021-03-19 24.10 24.40 24.10 24.40 0.0M
2021-03-18 23.80 23.80 23.80 23.80 0.0M
2021-03-16 24.00 24.10 24.00 24.10 0.0M
2021-03-15 23.30 23.30 23.30 23.30 0.0M
2021-03-11 23.70 23.70 23.70 23.70 0.0M
2021-03-09 24.10 24.20 24.10 24.20 0.0M
2021-03-05 22.80 23.00 22.80 23.00 0.0M
2021-03-04 23.30 23.30 23.30 23.30 0.0M
2021-03-02 23.30 23.40 23.30 23.40 0.0M
2021-03-01 23.30 23.30 23.30 23.30 0.0M
2021-02-26 22.70 23.00 22.70 23.00 0.0M
2021-02-25 23.10 23.10 22.90 22.90 0.0M
2021-02-19 22.90 22.90 22.90 22.90 0.0M
2021-02-18 22.50 22.60 22.50 22.60 0.0M
2021-02-17 23.20 23.20 23.20 23.20 0.0M
2021-02-16 23.40 23.40 23.40 23.40 0.0M
2021-02-12 23.10 23.30 23.10 23.20 0.0M
2021-02-11 22.60 22.60 22.60 22.60 0.0M
2021-02-10 22.30 22.30 22.30 22.30 0.0M
2021-02-09 23.00 23.00 22.80 22.80 0.0M
2021-02-08 23.00 23.00 23.00 23.00 0.0M
2021-02-05 22.80 22.80 22.30 22.30 0.0M
2021-02-03 21.50 21.50 21.50 21.50 0.0M
2021-02-02 21.10 21.10 20.70 20.70 0.0M
2021-02-01 20.60 20.60 19.90 20.40 0.0M
2021-01-29 19.80 21.00 19.80 21.00 0.0M
2021-01-28 19.50 19.80 19.50 19.80 0.0M
2021-01-27 19.80 20.20 19.80 20.20 0.0M
2021-01-26 19.70 19.70 19.70 19.70 0.0M
2021-01-25 19.40 19.60 19.40 19.60 0.0M
2021-01-22 19.60 19.60 19.60 19.60 0.0M
2021-01-21 19.60 19.80 19.50 19.80 0.0M
2021-01-20 19.50 19.90 19.50 19.90 0.0M
2021-01-19 19.30 20.10 19.30 20.10 0.0M
2021-01-15 19.50 19.50 19.50 19.50 0.0M
2021-01-14 20.10 20.10 20.10 20.10 0.0M
2021-01-13 19.50 20.00 19.50 20.00 0.0M
2021-01-12 19.60 19.90 19.60 19.90 0.0M
2021-01-11 20.00 20.00 20.00 20.00 0.0M
2021-01-08 20.40 20.40 20.40 20.40 0.0M
2021-01-06 20.80 20.80 20.80 20.80 0.0M
2021-01-05 19.60 20.00 19.60 20.00 0.0M
2021-01-04 20.20 20.20 20.20 20.20 0.0M