Mitsui Fudosan Co., Ltd. (8801.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8801.T Historical Return
If you invested ¥1000 in Mitsui Fudosan Co., Ltd. (8801.T) 10 years ago, it would be worth ¥2,368.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,953.59, while ¥1000 invested 1 year ago would be worth ¥955.26. This corresponds to total returns of 136.88%, 95.36%, -4.47%, respectively, with annualized returns of 9.01%, 14.32%, -4.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8801.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1,543 | 1,547.5 | 1,547.5 | 1,568 | 1,532 | 8.58M |
| October 21, 2026 | 1,558.5 | 1,545 | 1,545 | 1,558.5 | 1,537 | 9.58M |
| October 20, 2026 | 1,525.5 | 1,533 | 1,533 | 1,538 | 1,520 | 9.14M |
| October 19, 2026 | 1,522 | 1,525.5 | 1,525.5 | 1,538 | 1,510.5 | 11.94M |
| October 16, 2026 | 1,500 | 1,501.5 | 1,501.5 | 1,524.5 | 1,489.5 | 11.29M |
| October 15, 2026 | 1,429.5 | 1,469.5 | 1,469.5 | 1,480.5 | 1,421 | 13.54M |
| October 14, 2026 | 1,434.5 | 1,429.5 | 1,429.5 | 1,437.5 | 1,419 | 7.45M |
| October 13, 2026 | 1,445.5 | 1,445 | 1,445 | 1,453 | 1,429 | 7.68M |
| October 09, 2026 | 1,445.5 | 1,442.5 | 1,442.5 | 1,449 | 1,400 | 11.34M |
| October 08, 2026 | 1,419 | 1,425 | 1,425 | 1,436.5 | 1,403 | 12.38M |
| October 07, 2026 | 1,419.5 | 1,415 | 1,415 | 1,439.5 | 1,415 | 12.34M |
| October 06, 2026 | 1,426 | 1,420.5 | 1,420.5 | 1,429 | 1,419 | 7.72M |
| October 05, 2026 | 1,429 | 1,420 | 1,420 | 1,435 | 1,420 | 8.43M |
| October 02, 2026 | 1,457 | 1,426 | 1,426 | 1,457.5 | 1,426 | 10.99M |
| October 01, 2026 | 1,460.5 | 1,475 | 1,475 | 1,475 | 1,457.5 | 8.65M |
| September 30, 2026 | 1,454.5 | 1,474.5 | 1,474.5 | 1,477 | 1,450 | 11.72M |
| September 29, 2026 | 1,466 | 1,453 | 1,453 | 1,474.5 | 1,450 | 11.36M |
| September 28, 2026 | 1,510 | 1,491 | 1,491 | 1,517.5 | 1,491 | 9.43M |
| September 25, 2026 | 1,503.5 | 1,507.5 | 1,507.5 | 1,509.5 | 1,490.5 | 10.09M |
| September 24, 2026 | 1,475 | 1,501 | 1,501 | 1,510.5 | 1,468 | 13.84M |
| September 18, 2026 | 1,496.5 | 1,485 | 1,485 | 1,513.5 | 1,485 | 13.36M |
| September 17, 2026 | 1,475.5 | 1,505 | 1,505 | 1,505 | 1,475.5 | 7.28M |
| September 16, 2026 | 1,493 | 1,473.5 | 1,473.5 | 1,495 | 1,468 | 10.35M |
| September 15, 2026 | 1,509 | 1,471.5 | 1,471.5 | 1,509 | 1,469.5 | 8.17M |
| September 11, 2026 | 1,466 | 1,491 | 1,491 | 1,500 | 1,465.5 | 12.17M |
| September 10, 2026 | 1,489 | 1,484 | 1,484 | 1,497.5 | 1,475.5 | 8.82M |
| September 09, 2026 | 1,490 | 1,505.5 | 1,505.5 | 1,511 | 1,486 | 8.49M |
| September 08, 2026 | 1,482 | 1,505.5 | 1,505.5 | 1,517 | 1,480.5 | 6.72M |
| September 07, 2026 | 1,526.5 | 1,493 | 1,493 | 1,527 | 1,492 | 8.3M |
| September 04, 2026 | 1,516.5 | 1,510 | 1,510 | 1,527 | 1,510 | 10.27M |
| September 03, 2026 | 1,491 | 1,515 | 1,515 | 1,533.5 | 1,490.5 | 9.75M |
| September 02, 2026 | 1,527 | 1,515 | 1,515 | 1,542.5 | 1,515 | 9.65M |
| September 01, 2026 | 1,518 | 1,555 | 1,555 | 1,560.5 | 1,517.5 | 10.1M |
| August 31, 2026 | 1,539 | 1,522.5 | 1,522.5 | 1,551.5 | 1,522.5 | 12.48M |
| August 28, 2026 | 1,508.5 | 1,540 | 1,540 | 1,542 | 1,504 | 8.5M |
| August 27, 2026 | 1,508 | 1,518.5 | 1,518.5 | 1,530.5 | 1,506 | 5.79M |
| August 26, 2026 | 1,517.5 | 1,520 | 1,520 | 1,531.5 | 1,516.5 | 5.9M |
| August 25, 2026 | 1,520 | 1,513.5 | 1,513.5 | 1,528.5 | 1,502.5 | 6.34M |
| August 24, 2026 | 1,503 | 1,513 | 1,513 | 1,521.5 | 1,493 | 8.82M |
| August 21, 2026 | 1,483.5 | 1,498 | 1,498 | 1,499 | 1,479.5 | 8.2M |
| August 20, 2026 | 1,497 | 1,490 | 1,490 | 1,498 | 1,473 | 9.55M |
| August 19, 2026 | 1,455 | 1,447 | 1,447 | 1,455 | 1,425 | 10.74M |
| August 18, 2026 | 1,434.5 | 1,444.5 | 1,444.5 | 1,454.5 | 1,425 | 10.45M |
| August 17, 2026 | 1,460 | 1,449 | 1,449 | 1,464 | 1,447.5 | 7.33M |
| August 14, 2026 | 1,464.5 | 1,457 | 1,457 | 1,465 | 1,447.5 | 9.88M |
| August 13, 2026 | 1,466 | 1,457.5 | 1,457.5 | 1,475 | 1,452.5 | 8.09M |
| August 12, 2026 | 1,460 | 1,451.5 | 1,451.5 | 1,466.5 | 1,441 | 15.29M |
| August 10, 2026 | 1,473 | 1,464.5 | 1,464.5 | 1,499.5 | 1,454 | 18.09M |
| August 07, 2026 | 1,492.5 | 1,525 | 1,525 | 1,529.5 | 1,491.5 | 10.39M |
| August 06, 2026 | 1,488 | 1,488 | 1,488 | 1,507 | 1,475.5 | 9.91M |
| August 05, 2026 | 1,479.5 | 1,481.5 | 1,481.5 | 1,495.5 | 1,473.5 | 9.21M |
| August 04, 2026 | 1,507 | 1,474 | 1,474 | 1,508 | 1,473 | 8.79M |
| August 03, 2026 | 1,530 | 1,488.5 | 1,488.5 | 1,541 | 1,479 | 14.07M |
| July 31, 2026 | 1,580 | 1,560 | 1,560 | 1,591 | 1,553.5 | 10.72M |
| July 30, 2026 | 1,605.5 | 1,611 | 1,611 | 1,621.5 | 1,600 | 10.83M |
| July 29, 2026 | 1,618 | 1,627 | 1,627 | 1,633 | 1,585 | 13.66M |
| July 28, 2026 | 1,590 | 1,595.5 | 1,595.5 | 1,600.5 | 1,574 | 9.69M |
| July 27, 2026 | 1,565.5 | 1,588 | 1,588 | 1,588 | 1,559.5 | 6.87M |
| July 24, 2026 | 1,530 | 1,550 | 1,550 | 1,557 | 1,526 | 6.19M |
| July 23, 2026 | 1,535 | 1,550 | 1,550 | 1,555 | 1,535 | 8.04M |
AD
