Mitsui Fudosan Co., Ltd. ( MTSFF) - Price History
Stock symbol MTSFF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MTSFF (Mitsui Fudosan Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26 | $26 |
| January 2024 | $26 | $26 |
| December 2023 | $23.70 | $23.70 |
| November 2023 | $23.32 | $23.32 |
| October 2023 | $21.75 | $21.75 |
| September 2023 | $21.95 | $21.95 |
| August 2023 | $20.72 | $21.18 |
| July 2023 | $19.91 | $20.35 |
| June 2023 | $19.32 | $19.75 |
| May 2023 | $18.64 | $19.05 |
| April 2023 | $19.07 | $19.49 |
| March 2023 | $18.30 | $18.71 |
| February 2023 | $18.12 | $18.75 |
| January 2023 | $18.02 | $18.65 |
| December 2022 | $17.20 | $17.80 |
| November 2022 | $19.87 | $20.56 |
| October 2022 | $18.63 | $19.28 |
| September 2022 | $18.31 | $18.95 |
| August 2022 | $19.31 | $20.20 |
| July 2022 | $19.36 | $20.25 |
| June 2022 | $20.39 | $21.33 |
| May 2022 | $21.18 | $22.16 |
| April 2022 | $20.16 | $21.09 |
| March 2022 | $20.95 | $22.20 |
| February 2022 | $20.72 | $21.96 |
| January 2022 | $20.06 | $21.26 |
| December 2021 | $18.87 | $20 |
| November 2021 | $19.63 | $20.80 |
| October 2021 | $21.60 | $22.89 |
| September 2021 | $21.84 | $23.15 |
| August 2021 | $21.03 | $22.48 |
| July 2021 | $23.16 | $24.75 |
| June 2021 | $22.50 | $24.05 |
| May 2021 | $21.53 | $23.01 |
| April 2021 | $20.86 | $22.30 |
| March 2021 | $21.52 | $23.20 |
| February 2021 | $20.91 | $22.55 |
| January 2021 | $18.06 | $19.47 |
| December 2020 | $19.30 | $20.81 |
| November 2020 | $19.60 | $21.14 |
| October 2020 | $15.44 | $16.65 |
| September 2020 | $16.50 | $18 |
| August 2020 | $16.41 | $17.90 |
| July 2020 | $15.03 | $16.40 |
| June 2020 | $16.29 | $17.77 |
| May 2020 | $15.58 | $17 |
| April 2020 | $15.58 | $17 |
| March 2020 | $11.82 | $13.05 |
| February 2020 | $21.20 | $23.40 |
| October 2019 | $22.29 | $24.60 |
| August 2019 | $20.58 | $22.90 |
| July 2019 | $21.12 | $23.50 |
| May 2019 | $21.79 | $24.25 |
| April 2019 | $20.49 | $22.80 |
| February 2019 | $21.10 | $23.70 |
| January 2019 | $20.84 | $23.40 |
| December 2018 | $21.33 | $23.95 |
| November 2018 | $20.56 | $23.09 |
| October 2018 | $20.48 | $23 |
| September 2018 | $21.73 | $24.40 |
| August 2018 | $19.54 | $22.10 |
| June 2018 | $21.57 | $24.40 |
| May 2018 | $22.19 | $25.10 |
| April 2018 | $22.14 | $25.05 |
| February 2018 | $21.18 | $24.16 |
| January 2018 | $22.88 | $26.10 |
| December 2017 | $19.29 | $22 |
| November 2017 | $20.16 | $23 |
| October 2017 | $19.73 | $22.50 |
| August 2017 | $18.58 | $21.35 |
| July 2017 | $19.41 | $22.30 |
| June 2017 | $20.46 | $23.50 |
| April 2017 | $19.15 | $22 |
| March 2017 | $18.99 | $21.98 |
| February 2017 | $19.87 | $23 |
| January 2017 | $19.74 | $22.85 |
| December 2016 | $20.08 | $23.25 |
| November 2016 | $20.69 | $23.95 |
| October 2016 | $17.29 | $20.02 |
| September 2016 | $18.41 | $21.31 |
| August 2016 | $18.56 | $21.65 |
| July 2016 | $19.59 | $22.85 |
| June 2016 | $20.06 | $23.40 |
| May 2016 | $20.14 | $23.50 |
| February 2016 | $19.60 | $23 |
| January 2016 | $20.82 | $24.43 |
| December 2015 | $21.31 | $25 |
| November 2015 | $22.59 | $26.50 |
| October 2015 | $23.93 | $28.07 |
| June 2015 | $24.70 | $29.10 |
| May 2015 | $24.19 | $28.50 |
| April 2015 | $25.59 | $30.15 |
| February 2015 | $23.97 | $28.35 |
| December 2014 | $23.46 | $27.75 |
| November 2014 | $24.69 | $29.20 |
| October 2014 | $23.46 | $27.75 |
| September 2014 | $25.27 | $30 |
| August 2014 | $26.54 | $31.50 |
| July 2014 | $28.05 | $33.30 |
| April 2014 | $24.68 | $29.30 |
| March 2014 | $24.13 | $28.75 |
| February 2014 | $24.67 | $29.40 |
| January 2014 | $28.78 | $34.30 |
| December 2013 | $28.03 | $33.40 |
| November 2013 | $28.46 | $33.92 |
| October 2013 | $28.87 | $34.40 |
| September 2013 | $29.28 | $35 |
| August 2013 | $25.43 | $30.40 |
| July 2013 | $24.26 | $29 |
| June 2013 | $23 | $27.50 |
| May 2013 | $27.44 | $32.80 |
| April 2013 | $28.44 | $34 |
| March 2013 | $22.87 | $27.45 |
| February 2013 | $21.15 | $25.39 |
| January 2013 | $18.65 | $22.38 |
| December 2012 | $20.30 | $24.36 |
| November 2012 | $17.42 | $20.91 |
| October 2012 | $16.71 | $20.06 |
| September 2012 | $16.79 | $20.30 |
| July 2012 | $15.51 | $18.75 |
| June 2012 | $14.37 | $17.38 |
| May 2012 | $13.94 | $16.86 |
| April 2012 | $16.06 | $19.42 |
| February 2012 | $15.73 | $19.15 |
| December 2011 | $11.83 | $14.40 |
| November 2011 | $12.85 | $15.64 |
| October 2011 | $13.74 | $16.73 |
| September 2011 | $12.79 | $15.70 |
| August 2011 | $12.70 | $15.60 |
| July 2011 | $14.99 | $18.41 |
| June 2011 | $13.72 | $16.85 |
| May 2011 | $13.80 | $16.95 |
| April 2011 | $13.83 | $16.98 |
| March 2011 | $13.33 | $16.37 |
| February 2011 | $16.19 | $20.04 |
| January 2011 | $16.80 | $20.80 |
| December 2010 | $15.83 | $19.60 |
| November 2010 | $14.66 | $18.15 |
| October 2010 | $15.67 | $19.40 |
| September 2010 | $12.55 | $15.65 |
| August 2010 | $13.03 | $16.25 |
| July 2010 | $12.23 | $15.25 |
| June 2010 | $9.74 | $12.15 |
| March 2010 | $14.18 | $17.86 |
| February 2010 | $13.14 | $16.55 |
| January 2010 | $13.97 | $17.60 |
| December 2009 | $13.42 | $16.90 |
| November 2009 | $13.50 | $17 |
| October 2009 | $14.27 | $17.98 |
| September 2009 | $13.48 | $16.98 |
| August 2009 | $14.78 | $18.75 |
| July 2009 | $13.64 | $17.30 |
| June 2009 | $13.84 | $17.55 |
| May 2009 | $11.94 | $15.15 |
| April 2009 | $10.13 | $12.85 |
| March 2009 | $8.78 | $11.25 |
| February 2009 | $7.80 | $10 |
| January 2009 | $10.61 | $13.60 |
| December 2008 | $12.45 | $15.95 |
| November 2008 | $9.52 | $12.20 |
| October 2008 | $13.08 | $16.76 |
| September 2008 | $14.24 | $18.25 |
| August 2008 | $16.14 | $20.80 |
| July 2008 | $18 | $23.20 |
| June 2008 | $16.57 | $21.35 |
| May 2008 | $19.32 | $24.90 |
| April 2008 | $19.63 | $25.30 |
| March 2008 | $14.05 | $18.20 |
| February 2008 | $15.90 | $20.60 |
| January 2008 | $17.30 | $22.40 |
| December 2007 | $16.91 | $21.90 |
| November 2007 | $19.96 | $25.85 |
| October 2007 | $21 | $27.20 |
| September 2007 | $17.56 | $22.80 |
| August 2007 | $19.44 | $25.25 |
| July 2007 | $20.52 | $26.65 |
| June 2007 | $23.06 | $29.95 |
| May 2007 | $23.41 | $30.40 |
| April 2007 | $21.71 | $28.20 |
| March 2007 | $22.73 | $29.60 |
| February 2007 | $21.12 | $27.50 |
| January 2007 | $19.01 | $24.75 |
| December 2006 | $18.97 | $24.70 |
| November 2006 | $17.24 | $22.45 |
| October 2006 | $19.39 | $25.25 |
| September 2006 | $16.59 | $21.65 |
| August 2006 | $16.48 | $21.50 |
| July 2006 | $15.21 | $19.85 |
| June 2006 | $16.29 | $21.25 |
| May 2006 | $15.48 | $20.20 |
| April 2006 | $17.32 | $22.60 |
| March 2006 | $17.36 | $22.65 |
| February 2006 | $16.14 | $21.10 |
| January 2006 | $15.95 | $20.85 |
| December 2005 | $15.53 | $20.30 |
| November 2005 | $12.54 | $16.40 |
| October 2005 | $11.70 | $15.30 |
| September 2005 | $11.36 | $14.85 |
| August 2005 | $9.88 | $12.95 |
| July 2005 | $8.50 | $11.15 |
| June 2005 | $8.47 | $11.10 |
| May 2005 | $8.47 | $11.10 |
| March 2005 | $8.85 | $11.60 |
| February 2005 | $9.32 | $12.25 |
| January 2005 | $9.05 | $11.90 |
| November 2004 | $8.56 | $11.25 |
| October 2004 | $8.14 | $10.70 |
| September 2004 | $7.89 | $10.40 |
| July 2004 | $7.96 | $10.50 |
| June 2004 | $9.36 | $12.35 |
| May 2004 | $7.20 | $9.50 |
| April 2004 | $8.72 | $11.50 |
| March 2004 | $9.56 | $12.60 |
| January 2004 | $7.68 | $10.15 |
| December 2003 | $6.96 | $9.20 |
| November 2003 | $6.54 | $8.65 |
MTSFF
Price: $26
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 4.00%
Payout Ratio: 61.26%
Dividend Per Share: 1.04 USD
Earnings Per Share: 1.65 USD
P/E Ratio: 14.58
Exchange: PNK
Sector: Real Estate
Industry: Real Estate - Diversified
Country: Japan
Market Capitalization: 23.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 21
DGR3: 2.51%
DGR5: 3.67%
DGR10: 5.98%