Mitsui Fudosan Logistics Park Inc. - 3471.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	105,900	106,400	106,400	106,400	105,600	10,897
August 18, 2025	105,000	105,600	105,600	106,400	105,000	11,040
August 15, 2025	105,000	105,000	105,000	105,400	104,700	9,655
August 14, 2025	105,000	104,800	104,800	105,900	104,700	12,536
August 13, 2025	105,400	105,500	105,500	106,000	105,200	10,939
August 12, 2025	105,200	105,400	105,400	105,600	104,700	11,629
August 08, 2025	105,000	104,800	104,800	105,300	104,300	13,560
August 07, 2025	105,800	105,000	105,000	106,100	104,900	11,404
August 06, 2025	104,600	105,300	105,300	105,500	104,300	11,293
August 05, 2025	104,900	104,800	104,800	105,500	104,400	12,012
August 04, 2025	104,000	104,600	104,600	105,000	103,800	16,058
August 01, 2025	101,600	103,300	103,300	103,700	101,600	12,589
July 31, 2025	102,300	101,400	101,400	102,400	101,300	12,046
July 30, 2025	101,000	102,100	102,100	102,800	101,000	24,048
July 29, 2025	103,300	104,300	100,671	104,700	103,300	28,507
July 28, 2025	104,100	103,600	99,995.36	104,500	103,500	15,413
July 25, 2025	102,900	102,800	99,223.19	103,500	102,500	8,812
July 24, 2025	102,400	102,400	98,837.11	103,100	102,300	11,592
July 23, 2025	102,000	102,100	98,547.55	102,700	102,000	9,069
July 22, 2025	102,600	102,100	98,547.55	103,000	102,100	7,013
July 18, 2025	102,600	102,200	102,200	102,800	102,200	9,678
July 17, 2025	102,300	102,800	102,800	103,000	102,000	8,820
July 16, 2025	102,400	101,900	101,900	102,900	101,900	9,803
July 15, 2025	103,000	102,400	102,400	103,200	102,000	9,498
July 14, 2025	103,000	103,000	103,000	103,200	102,500	7,910
July 11, 2025	102,900	102,600	102,600	103,700	102,500	8,972
July 10, 2025	102,400	102,600	102,600	103,000	102,100	8,829
July 09, 2025	103,600	102,100	102,100	103,800	102,100	15,553
July 08, 2025	104,700	103,900	103,900	104,900	103,900	12,249
July 07, 2025	104,900	105,000	105,000	105,600	104,600	4,975
July 04, 2025	105,000	104,800	104,800	105,300	104,400	5,365
July 03, 2025	104,700	104,600	104,600	105,400	104,300	9,554
July 02, 2025	104,700	105,100	105,100	106,500	104,600	8,961
July 01, 2025	104,000	104,700	104,700	105,000	103,800	6,335
June 30, 2025	105,900	104,500	104,500	106,000	104,500	10,512
June 27, 2025	104,400	105,600	105,600	105,700	104,400	8,260
June 26, 2025	104,700	104,700	104,700	105,000	103,400	7,635
June 25, 2025	105,200	104,300	104,300	105,600	104,300	5,049
June 24, 2025	105,000	105,200	105,200	105,400	104,800	4,407
June 23, 2025	104,000	104,800	104,800	105,300	103,800	4,755
June 20, 2025	104,800	104,500	104,500	104,800	103,700	10,164
June 19, 2025	105,500	104,500	104,500	105,500	104,500	6,649
June 18, 2025	105,000	105,900	105,900	106,000	104,800	9,709
June 17, 2025	103,200	104,700	104,700	105,200	103,000	11,373
June 16, 2025	103,600	103,000	103,000	104,800	103,000	6,936
June 13, 2025	104,000	103,600	103,600	104,000	102,400	18,844
June 12, 2025	102,500	102,800	102,800	103,100	102,400	9,953
June 11, 2025	101,500	102,300	102,300	102,800	101,300	6,364
June 10, 2025	100,800	101,300	101,300	101,500	100,500	6,130
June 09, 2025	101,100	100,800	100,800	101,300	100,800	6,237
June 06, 2025	100,900	101,100	101,100	101,600	100,800	3,954
June 05, 2025	101,400	101,200	101,200	101,800	100,600	5,676
June 04, 2025	102,300	101,600	101,600	102,300	101,500	4,069
June 03, 2025	102,100	102,300	102,300	102,600	101,600	4,105
June 02, 2025	101,800	101,900	101,900	102,500	101,400	8,272
May 30, 2025	101,800	101,600	101,600	102,400	101,600	11,293
May 29, 2025	101,400	101,500	101,500	101,700	100,800	6,959
May 28, 2025	100,700	101,400	101,400	101,400	100,400	5,900
May 27, 2025	100,400	100,500	100,500	100,800	100,200	3,808
May 26, 2025	100,700	100,000	100,000	100,900	99,800	6,187

Mitsui Fudosan Logistics Park Inc. (3471.T) JPX