Comparing Back to the side-by-side chart ↗
Mitsui Fudosan Co.,Ltd.（8801.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1500.00 | 1524.50 | 1489.50 | 1501.50 | +2.18% | 11,289,600 |
| 2026-10-15 | 1429.50 | 1480.50 | 1421.00 | 1469.50 | +2.80% | 13,539,400 |
| 2026-10-14 | 1434.50 | 1437.50 | 1419.00 | 1429.50 | -1.07% | 7,449,200 |
| 2026-10-13 | 1445.50 | 1453.00 | 1429.00 | 1445.00 | +0.17% | 7,677,900 |
| 2026-10-09 | 1445.50 | 1449.00 | 1400.00 | 1442.50 | +1.23% | 11,336,600 |
| 2026-10-08 | 1419.00 | 1436.50 | 1403.00 | 1425.00 | +0.71% | 12,382,100 |
| 2026-10-07 | 1419.50 | 1439.50 | 1415.00 | 1415.00 | -0.39% | 12,335,100 |
| 2026-10-06 | 1426.00 | 1429.00 | 1419.00 | 1420.50 | +0.04% | 7,717,100 |
| 2026-10-05 | 1429.00 | 1435.00 | 1420.00 | 1420.00 | -0.42% | 8,428,600 |
| 2026-10-02 | 1457.00 | 1457.50 | 1426.00 | 1426.00 | -3.32% | 10,992,300 |
| 2026-10-01 | 1460.50 | 1475.00 | 1457.50 | 1475.00 | +0.03% | 8,653,000 |
| 2026-09-30 | 1454.50 | 1477.00 | 1450.00 | 1474.50 | +1.48% | 11,719,800 |
| 2026-09-29 | 1466.00 | 1474.50 | 1450.00 | 1453.00 | -2.55% | 11,364,200 |
| 2026-09-28 | 1510.00 | 1517.50 | 1491.00 | 1491.00 | -1.09% | 9,433,300 |
| 2026-09-25 | 1503.50 | 1509.50 | 1490.50 | 1507.50 | +0.43% | 10,088,600 |
| 2026-09-24 | 1475.00 | 1510.50 | 1468.00 | 1501.00 | +1.08% | 13,842,300 |
| 2026-09-18 | 1496.50 | 1513.50 | 1485.00 | 1485.00 | -1.33% | 13,355,200 |
| 2026-09-17 | 1475.50 | 1505.00 | 1475.50 | 1505.00 | +2.14% | 7,283,200 |
| 2026-09-16 | 1493.00 | 1495.00 | 1468.00 | 1473.50 | +0.14% | 10,347,000 |
| 2026-09-15 | 1509.00 | 1509.00 | 1469.50 | 1471.50 | -1.64% | 8,174,200 |
| 2026-09-14 | 1518.50 | 1526.50 | 1493.50 | 1496.00 | +0.34% | 7,497,100 |
| 2026-09-11 | 1466.00 | 1500.00 | 1465.50 | 1491.00 | +0.47% | 12,168,700 |
| 2026-09-10 | 1489.00 | 1497.50 | 1475.50 | 1484.00 | -1.43% | 8,822,400 |
| 2026-09-09 | 1490.00 | 1511.00 | 1486.00 | 1505.50 | +0.00% | 8,490,200 |
| 2026-09-08 | 1482.00 | 1517.00 | 1480.50 | 1505.50 | +0.84% | 6,718,000 |
| 2026-09-07 | 1526.50 | 1527.00 | 1492.00 | 1493.00 | -1.13% | 8,297,600 |
| 2026-09-04 | 1516.50 | 1527.00 | 1510.00 | 1510.00 | -0.33% | 10,270,800 |
| 2026-09-03 | 1491.00 | 1533.50 | 1490.50 | 1515.00 | +0.00% | 9,754,600 |
| 2026-09-02 | 1527.00 | 1542.50 | 1515.00 | 1515.00 | -2.57% | 9,654,200 |
| 2026-09-01 | 1518.00 | 1560.50 | 1517.50 | 1555.00 | +2.13% | 10,097,700 |
| 2026-08-31 | 1539.00 | 1551.50 | 1522.50 | 1522.50 | -1.14% | 12,481,800 |
| 2026-08-28 | 1508.50 | 1542.00 | 1504.00 | 1540.00 | +1.42% | 8,495,300 |
| 2026-08-27 | 1508.00 | 1530.50 | 1506.00 | 1518.50 | -0.10% | 5,790,900 |
| 2026-08-26 | 1517.50 | 1531.50 | 1516.50 | 1520.00 | +0.43% | 5,901,000 |
| 2026-08-25 | 1520.00 | 1528.50 | 1502.50 | 1513.50 | +0.03% | 6,341,600 |
| 2026-08-24 | 1503.00 | 1521.50 | 1493.00 | 1513.00 | +1.00% | 8,820,000 |
| 2026-08-21 | 1483.50 | 1499.00 | 1479.50 | 1498.00 | +0.54% | 8,199,900 |
| 2026-08-20 | 1497.00 | 1498.00 | 1473.00 | 1490.00 | +2.97% | 9,554,500 |
| 2026-08-19 | 1455.00 | 1455.00 | 1425.00 | 1447.00 | +0.17% | 10,736,800 |
| 2026-08-18 | 1434.50 | 1454.50 | 1425.00 | 1444.50 | -0.31% | 10,448,800 |
| 2026-08-17 | 1460.00 | 1464.00 | 1447.50 | 1449.00 | -0.55% | 7,334,100 |
| 2026-08-14 | 1464.50 | 1465.00 | 1447.50 | 1457.00 | -0.03% | 9,879,500 |
| 2026-08-13 | 1466.00 | 1475.00 | 1452.50 | 1457.50 | +0.41% | 8,091,800 |
| 2026-08-12 | 1460.00 | 1466.50 | 1441.00 | 1451.50 | -0.89% | 15,292,400 |
| 2026-08-10 | 1473.00 | 1499.50 | 1454.00 | 1464.50 | -3.97% | 18,089,300 |
| 2026-08-07 | 1492.50 | 1529.50 | 1491.50 | 1525.00 | +2.49% | 10,388,900 |
| 2026-08-06 | 1488.00 | 1507.00 | 1475.50 | 1488.00 | +0.44% | 9,906,200 |
| 2026-08-05 | 1479.50 | 1495.50 | 1473.50 | 1481.50 | +0.51% | 9,206,900 |
| 2026-08-04 | 1507.00 | 1508.00 | 1473.00 | 1474.00 | -0.97% | 8,791,100 |
| 2026-08-03 | 1530.00 | 1541.00 | 1479.00 | 1488.50 | -4.58% | 14,067,600 |
| 2026-07-31 | 1580.00 | 1591.00 | 1553.50 | 1560.00 | -3.17% | 10,723,900 |
| 2026-07-30 | 1605.50 | 1621.50 | 1600.00 | 1611.00 | -0.98% | 10,828,600 |
| 2026-07-29 | 1618.00 | 1633.00 | 1585.00 | 1627.00 | +1.97% | 13,660,100 |
| 2026-07-28 | 1590.00 | 1600.50 | 1574.00 | 1595.50 | +0.47% | 9,688,100 |
| 2026-07-27 | 1565.50 | 1588.00 | 1559.50 | 1588.00 | +2.45% | 6,867,500 |
| 2026-07-24 | 1530.00 | 1557.00 | 1526.00 | 1550.00 | +0.00% | 6,189,300 |
| 2026-07-23 | 1535.00 | 1555.00 | 1535.00 | 1550.00 | -0.45% | 8,035,600 |
| 2026-07-22 | 1540.00 | 1565.00 | 1540.00 | 1557.00 | -1.11% | 6,251,100 |
| 2026-07-21 | 1543.50 | 1592.50 | 1542.50 | 1574.50 | +2.44% | 9,620,300 |
| 2026-07-17 | 1549.00 | 1567.00 | 1534.50 | 1537.00 | -0.77% | 9,356,300 |
| 2026-07-16 | 1550.00 | 1572.00 | 1542.50 | 1549.00 | -0.32% | 7,414,000 |
| 2026-07-15 | 1553.00 | 1558.00 | 1540.00 | 1554.00 | +0.71% | 6,380,500 |
| 2026-07-14 | 1510.00 | 1552.50 | 1510.00 | 1543.00 | +1.71% | 7,707,400 |
| 2026-07-13 | 1528.00 | 1532.00 | 1508.00 | 1517.00 | +0.40% | 5,441,500 |
| 2026-07-10 | 1518.50 | 1519.00 | 1504.50 | 1511.00 | -0.72% | 6,529,000 |
| 2026-07-09 | 1504.50 | 1527.00 | 1504.50 | 1522.00 | -1.46% | 7,751,700 |
| 2026-07-08 | 1578.00 | 1583.50 | 1544.50 | 1544.50 | -1.72% | 7,886,000 |
| 2026-07-07 | 1571.00 | 1584.50 | 1558.50 | 1571.50 | +1.03% | 9,424,500 |
| 2026-07-06 | 1545.00 | 1566.00 | 1541.50 | 1555.50 | +1.01% | 6,343,100 |
| 2026-07-03 | 1560.50 | 1567.00 | 1529.50 | 1540.00 | +1.85% | 9,168,000 |
| 2026-07-02 | 1498.00 | 1525.50 | 1484.00 | 1512.00 | +2.23% | 9,257,700 |
| 2026-07-01 | 1491.00 | 1493.50 | 1457.00 | 1479.00 | -1.33% | 9,488,000 |
| 2026-06-30 | 1525.00 | 1528.50 | 1499.00 | 1499.00 | -1.41% | 12,517,300 |
| 2026-06-29 | 1500.00 | 1520.50 | 1487.00 | 1520.50 | +2.74% | 15,325,400 |
| 2026-06-26 | 1451.50 | 1480.00 | 1430.00 | 1480.00 | +0.34% | 16,359,000 |
| 2026-06-25 | 1494.00 | 1495.00 | 1467.00 | 1475.00 | +0.75% | 9,836,400 |
| 2026-06-24 | 1448.50 | 1471.00 | 1448.00 | 1464.00 | +1.10% | 13,493,700 |
| 2026-06-23 | 1458.00 | 1469.50 | 1446.50 | 1448.00 | -2.06% | 16,004,200 |
| 2026-06-22 | 1486.50 | 1497.50 | 1473.00 | 1478.50 | -2.05% | 9,673,000 |
| 2026-06-19 | 1493.50 | 1510.50 | 1475.00 | 1509.50 | +0.07% | 14,467,000 |
| 2026-06-18 | 1516.50 | 1528.00 | 1481.00 | 1508.50 | -0.53% | 10,721,100 |
| 2026-06-17 | 1544.50 | 1554.50 | 1516.50 | 1516.50 | -0.88% | 9,010,400 |
| 2026-06-16 | 1564.50 | 1572.50 | 1527.00 | 1530.00 | -2.58% | 9,741,600 |
| 2026-06-15 | 1586.00 | 1593.50 | 1563.00 | 1570.50 | +0.80% | 12,128,800 |
| 2026-06-12 | 1564.00 | 1578.50 | 1548.00 | 1558.00 | +1.30% | 13,173,200 |
| 2026-06-11 | 1555.00 | 1597.00 | 1533.50 | 1538.00 | -0.55% | 18,916,700 |
| 2026-06-10 | 1529.50 | 1551.00 | 1505.50 | 1546.50 | +4.00% | 14,131,200 |
| 2026-06-09 | 1492.50 | 1499.00 | 1472.50 | 1487.00 | +1.68% | 10,841,900 |
| 2026-06-08 | 1470.00 | 1475.50 | 1443.50 | 1462.50 | -2.17% | 11,385,300 |
| 2026-06-05 | 1482.00 | 1506.50 | 1480.00 | 1495.00 | +1.87% | 8,640,800 |
| 2026-06-04 | 1478.50 | 1493.50 | 1450.00 | 1467.50 | -0.74% | 10,006,200 |
| 2026-06-03 | 1515.00 | 1520.00 | 1476.50 | 1478.50 | -2.12% | 8,128,100 |
| 2026-06-02 | 1477.50 | 1516.00 | 1455.00 | 1510.50 | +2.16% | 14,964,600 |
| 2026-06-01 | 1544.00 | 1546.00 | 1478.50 | 1478.50 | -3.40% | 13,722,800 |
| 2026-05-29 | 1519.00 | 1543.00 | 1498.50 | 1530.50 | +1.69% | 23,942,000 |
| 2026-05-28 | 1532.00 | 1539.00 | 1496.50 | 1505.00 | -1.76% | 8,693,900 |
| 2026-05-27 | 1537.50 | 1557.50 | 1530.50 | 1532.00 | -0.81% | 15,297,600 |
| 2026-05-26 | 1520.50 | 1558.50 | 1508.00 | 1544.50 | +1.41% | 14,254,900 |
| 2026-05-25 | 1510.00 | 1547.50 | 1500.50 | 1523.00 | +2.91% | 12,823,100 |
| 2026-05-22 | 1501.00 | 1503.00 | 1461.50 | 1480.00 | -2.63% | 16,564,400 |
| 2026-05-21 | 1539.50 | 1557.00 | 1520.00 | 1520.00 | +0.80% | 13,420,100 |
| 2026-05-20 | 1520.00 | 1531.50 | 1497.00 | 1508.00 | -1.69% | 14,973,800 |
| 2026-05-19 | 1520.00 | 1545.00 | 1512.00 | 1534.00 | +2.40% | 16,575,000 |
| 2026-05-18 | 1539.50 | 1565.50 | 1498.00 | 1498.00 | -2.70% | 15,163,200 |
| 2026-05-15 | 1490.50 | 1557.50 | 1489.50 | 1539.50 | +0.75% | 17,988,500 |
| 2026-05-14 | 1600.00 | 1606.00 | 1528.00 | 1528.00 | -9.99% | 21,882,500 |
| 2026-05-13 | 1672.00 | 1697.50 | 1661.00 | 1697.50 | +1.37% | 7,973,500 |
| 2026-05-12 | 1676.50 | 1688.00 | 1663.00 | 1674.50 | +0.24% | 7,657,000 |
| 2026-05-11 | 1656.50 | 1679.00 | 1650.00 | 1670.50 | +0.85% | 6,435,200 |
| 2026-05-08 | 1699.00 | 1700.00 | 1646.50 | 1656.50 | -2.50% | 11,016,900 |
| 2026-05-07 | 1709.50 | 1736.50 | 1699.00 | 1699.00 | +0.35% | 11,882,300 |
| 2026-05-01 | 1690.00 | 1705.00 | 1674.50 | 1693.00 | -0.67% | 5,387,600 |
| 2026-04-30 | 1694.50 | 1724.00 | 1687.00 | 1704.50 | -0.38% | 12,002,700 |
| 2026-04-28 | 1715.00 | 1732.00 | 1702.50 | 1711.00 | +0.59% | 7,913,300 |
| 2026-04-27 | 1697.00 | 1728.50 | 1681.50 | 1701.00 | -0.18% | 6,371,000 |
| 2026-04-24 | 1709.50 | 1722.50 | 1696.00 | 1704.00 | -1.73% | 5,470,500 |
| 2026-04-23 | 1753.50 | 1767.50 | 1716.00 | 1734.00 | +0.87% | 7,328,800 |
| 2026-04-22 | 1741.00 | 1741.00 | 1710.00 | 1719.00 | -1.72% | 6,632,900 |
| 2026-04-21 | 1744.50 | 1770.00 | 1741.50 | 1749.00 | -0.23% | 6,538,700 |
| 2026-04-20 | 1766.00 | 1776.50 | 1745.50 | 1753.00 | +1.27% | 8,780,400 |
| 2026-04-17 | 1749.50 | 1757.50 | 1728.00 | 1731.00 | -1.59% | 8,041,900 |
| 2026-04-16 | 1777.00 | 1783.50 | 1747.50 | 1759.00 | -1.10% | 9,612,200 |
| 2026-04-15 | 1818.00 | 1825.50 | 1773.50 | 1778.50 | -0.48% | 10,788,400 |
| 2026-04-14 | 1755.00 | 1803.00 | 1747.00 | 1787.00 | +3.44% | 12,977,400 |
| 2026-04-13 | 1700.50 | 1732.00 | 1700.00 | 1727.50 | -0.14% | 8,041,700 |
| 2026-04-10 | 1712.00 | 1735.50 | 1710.00 | 1730.00 | +0.58% | 7,395,500 |
| 2026-04-09 | 1781.50 | 1785.00 | 1720.00 | 1720.00 | -2.82% | 10,173,300 |
| 2026-04-08 | 1758.50 | 1779.00 | 1725.00 | 1770.00 | +5.86% | 13,374,900 |
| 2026-04-07 | 1658.00 | 1676.00 | 1657.00 | 1672.00 | +1.33% | 7,103,600 |
| 2026-04-06 | 1702.00 | 1704.00 | 1650.00 | 1650.00 | -2.51% | 8,043,100 |
| 2026-04-03 | 1706.00 | 1713.00 | 1681.50 | 1692.50 | +0.27% | 5,324,900 |
| 2026-04-02 | 1742.00 | 1750.00 | 1678.00 | 1688.00 | -1.46% | 8,081,500 |
| 2026-04-01 | 1711.00 | 1713.00 | 1688.00 | 1713.00 | +3.47% | 8,475,700 |
| 2026-03-31 | 1656.50 | 1688.00 | 1633.00 | 1655.50 | +0.27% | 12,991,900 |
| 2026-03-30 | 1623.50 | 1665.00 | 1621.00 | 1651.00 | -2.94% | 10,991,600 |
| 2026-03-27 | 1719.50 | 1726.50 | 1696.50 | 1701.00 | -1.85% | 13,280,600 |
| 2026-03-26 | 1755.50 | 1761.50 | 1721.00 | 1733.00 | -1.14% | 7,658,700 |
| 2026-03-25 | 1784.50 | 1784.50 | 1748.00 | 1753.00 | +0.83% | 7,635,300 |
| 2026-03-24 | 1734.00 | 1743.50 | 1716.00 | 1738.50 | +3.18% | 7,451,400 |
| 2026-03-23 | 1744.00 | 1758.50 | 1677.00 | 1685.00 | -7.11% | 13,636,900 |
| 2026-03-19 | 1820.00 | 1840.00 | 1806.50 | 1814.00 | -3.54% | 10,932,900 |
| 2026-03-18 | 1879.50 | 1883.00 | 1858.50 | 1880.50 | +1.73% | 6,113,600 |
| 2026-03-17 | 1863.00 | 1869.50 | 1839.50 | 1848.50 | +1.15% | 5,797,000 |
| 2026-03-16 | 1802.50 | 1828.50 | 1795.00 | 1827.50 | +0.36% | 7,921,100 |
| 2026-03-13 | 1815.50 | 1864.50 | 1815.50 | 1821.00 | -2.59% | 15,547,500 |
| 2026-03-12 | 1875.00 | 1899.50 | 1851.50 | 1869.50 | -4.03% | 10,582,600 |
| 2026-03-11 | 2004.50 | 2008.50 | 1946.00 | 1948.00 | -0.99% | 8,666,900 |
| 2026-03-10 | 1990.00 | 2010.00 | 1956.00 | 1967.50 | +0.90% | 8,640,900 |
| 2026-03-09 | 1905.00 | 1950.00 | 1894.00 | 1950.00 | -3.35% | 12,619,200 |
| 2026-03-06 | 1986.50 | 2029.00 | 1964.50 | 2017.50 | +2.13% | 10,214,800 |
| 2026-03-05 | 2003.00 | 2034.00 | 1960.50 | 1975.50 | +1.18% | 8,665,200 |
| 2026-03-04 | 1959.00 | 1983.50 | 1924.50 | 1952.50 | -2.74% | 9,469,600 |
| 2026-03-03 | 2013.00 | 2050.00 | 2005.00 | 2007.50 | -3.58% | 7,281,000 |
| 2026-03-02 | 2032.00 | 2083.50 | 2030.50 | 2082.00 | -1.16% | 7,148,400 |
| 2026-02-27 | 2099.00 | 2121.00 | 2089.00 | 2106.50 | +0.21% | 10,033,700 |
| 2026-02-26 | 2129.00 | 2154.00 | 2099.00 | 2102.00 | +0.33% | 9,062,500 |
| 2026-02-25 | 2069.50 | 2107.00 | 2056.50 | 2095.00 | +1.67% | 8,376,400 |
| 2026-02-24 | 2064.50 | 2080.00 | 2040.00 | 2060.50 | -1.22% | 7,520,200 |
| 2026-02-20 | 2068.50 | 2090.50 | 2050.50 | 2086.00 | -0.74% | 6,983,100 |
| 2026-02-19 | 2046.50 | 2102.00 | 2027.50 | 2101.50 | +2.34% | 7,346,100 |
| 2026-02-18 | 2070.00 | 2083.00 | 2039.50 | 2053.50 | +0.69% | 4,231,000 |
| 2026-02-17 | 2045.00 | 2056.50 | 2020.50 | 2039.50 | +0.22% | 5,689,300 |
| 2026-02-16 | 2097.00 | 2097.00 | 2028.00 | 2035.00 | -2.23% | 7,369,200 |
| 2026-02-13 | 2129.00 | 2150.00 | 2081.50 | 2081.50 | -3.07% | 12,904,300 |
| 2026-02-12 | 2080.50 | 2158.00 | 2075.00 | 2147.50 | +2.65% | 14,170,300 |
| 2026-02-10 | 2059.00 | 2102.50 | 2034.00 | 2092.00 | +3.69% | 10,727,000 |
| 2026-02-09 | 1973.00 | 2058.50 | 1955.00 | 2017.50 | +6.49% | 12,806,500 |
| 2026-02-06 | 1857.00 | 1894.50 | 1843.00 | 1894.50 | +0.85% | 8,932,500 |
| 2026-02-05 | 1861.00 | 1887.00 | 1855.00 | 1878.50 | +2.29% | 12,442,000 |
| 2026-02-04 | 1788.50 | 1836.50 | 1780.00 | 1836.50 | +2.54% | 8,684,500 |
| 2026-02-03 | 1785.00 | 1796.00 | 1768.00 | 1791.00 | +1.30% | 8,859,200 |
| 2026-02-02 | 1800.00 | 1805.00 | 1757.50 | 1768.00 | +0.03% | 8,902,500 |
| 2026-01-30 | 1749.50 | 1772.50 | 1740.00 | 1767.50 | +2.14% | 10,385,200 |
| 2026-01-29 | 1705.00 | 1733.00 | 1686.50 | 1730.50 | +0.20% | 11,919,200 |
| 2026-01-28 | 1714.00 | 1744.50 | 1707.00 | 1727.00 | -0.69% | 11,266,300 |
| 2026-01-27 | 1775.00 | 1780.00 | 1732.00 | 1739.00 | -2.60% | 12,140,000 |
| 2026-01-26 | 1779.50 | 1795.00 | 1762.50 | 1785.50 | -1.52% | 8,621,700 |
| 2026-01-23 | 1825.00 | 1847.00 | 1798.50 | 1813.00 | -1.17% | 8,239,700 |
| 2026-01-22 | 1819.00 | 1834.50 | 1791.50 | 1834.50 | +3.00% | 10,825,600 |
| 2026-01-21 | 1781.50 | 1793.50 | 1771.00 | 1781.00 | -1.90% | 11,342,900 |
| 2026-01-20 | 1828.00 | 1835.00 | 1808.00 | 1815.50 | -1.25% | 9,543,200 |
| 2026-01-19 | 1860.00 | 1866.00 | 1834.00 | 1838.50 | -1.53% | 8,678,700 |
| 2026-01-16 | 1870.00 | 1888.50 | 1861.50 | 1867.00 | -1.09% | 6,827,200 |
| 2026-01-15 | 1880.00 | 1900.50 | 1861.50 | 1887.50 | +0.35% | 9,298,300 |
| 2026-01-14 | 1905.00 | 1911.00 | 1875.00 | 1881.00 | +0.21% | 10,371,300 |
| 2026-01-13 | 1890.50 | 1918.00 | 1866.00 | 1877.00 | +1.08% | 11,299,500 |
| 2026-01-09 | 1849.50 | 1860.50 | 1823.50 | 1857.00 | +0.41% | 8,762,100 |
| 2026-01-08 | 1836.50 | 1870.00 | 1832.50 | 1849.50 | +1.57% | 7,360,000 |
| 2026-01-07 | 1810.00 | 1827.00 | 1797.00 | 1821.00 | -1.35% | 7,465,200 |
| 2026-01-06 | 1808.00 | 1865.00 | 1793.00 | 1846.00 | +4.26% | 10,679,400 |
| 2026-01-05 | 1795.00 | 1809.50 | 1770.50 | 1770.50 | -0.56% | 8,716,400 |
| 2025-12-30 | 1789.00 | 1793.00 | 1772.50 | 1780.50 | -0.03% | 5,865,200 |
| 2025-12-29 | 1780.00 | 1797.00 | 1774.50 | 1781.00 | -0.22% | 4,250,600 |
| 2025-12-26 | 1799.00 | 1814.50 | 1777.50 | 1785.00 | -0.17% | 3,544,900 |
| 2025-12-25 | 1795.00 | 1795.00 | 1773.00 | 1788.00 | +0.73% | 1,816,000 |
| 2025-12-24 | 1770.00 | 1788.00 | 1766.50 | 1775.00 | +0.28% | 3,651,200 |
| 2025-12-23 | 1782.00 | 1783.00 | 1762.50 | 1770.00 | -0.51% | 6,950,200 |
| 2025-12-22 | 1780.00 | 1788.50 | 1770.00 | 1779.00 | -0.14% | 4,844,600 |
| 2025-12-19 | 1787.00 | 1803.00 | 1766.00 | 1781.50 | +0.11% | 17,346,100 |
| 2025-12-18 | 1792.00 | 1793.00 | 1773.00 | 1779.50 | -0.70% | 5,821,000 |
| 2025-12-17 | 1778.00 | 1800.50 | 1773.00 | 1792.00 | +0.48% | 7,354,200 |
| 2025-12-16 | 1807.00 | 1810.50 | 1780.50 | 1783.50 | -2.19% | 6,546,200 |
| 2025-12-15 | 1781.50 | 1831.00 | 1776.50 | 1823.50 | +0.22% | 8,825,500 |
| 2025-12-12 | 1791.00 | 1840.00 | 1788.00 | 1819.50 | +2.33% | 11,538,500 |
| 2025-12-11 | 1806.00 | 1807.00 | 1764.00 | 1778.00 | -0.89% | 6,235,000 |
| 2025-12-10 | 1782.50 | 1817.00 | 1776.00 | 1794.00 | +1.64% | 9,349,200 |
| 2025-12-09 | 1803.00 | 1809.00 | 1748.00 | 1765.00 | -1.89% | 9,202,200 |
| 2025-12-08 | 1758.50 | 1814.50 | 1754.00 | 1799.00 | +2.74% | 8,818,100 |
| 2025-12-05 | 1773.00 | 1774.50 | 1745.50 | 1751.00 | -1.99% | 5,638,800 |
| 2025-12-04 | 1784.00 | 1802.50 | 1782.00 | 1786.50 | +0.59% | 6,231,600 |
| 2025-12-03 | 1754.00 | 1782.50 | 1744.50 | 1776.00 | +1.72% | 6,642,200 |
| 2025-12-02 | 1753.00 | 1758.50 | 1710.00 | 1746.00 | -1.10% | 10,422,300 |
| 2025-12-01 | 1820.00 | 1827.50 | 1734.00 | 1765.50 | -3.71% | 8,843,300 |
| 2025-11-28 | 1837.00 | 1852.00 | 1823.00 | 1833.50 | -1.16% | 6,279,700 |
| 2025-11-27 | 1849.50 | 1872.00 | 1840.50 | 1855.00 | +0.98% | 9,913,300 |
| 2025-11-26 | 1820.00 | 1872.50 | 1815.00 | 1837.00 | +2.00% | 14,258,700 |
| 2025-11-25 | 1789.00 | 1817.00 | 1781.00 | 1801.00 | +1.92% | 14,777,400 |
| 2025-11-21 | 1732.00 | 1767.00 | 1732.00 | 1767.00 | +2.20% | 27,677,100 |
| 2025-11-20 | 1718.50 | 1749.50 | 1712.50 | 1729.00 | +1.35% | 8,523,900 |
| 2025-11-19 | 1706.50 | 1726.00 | 1693.00 | 1706.00 | +1.43% | 8,295,500 |
| 2025-11-18 | 1721.00 | 1728.00 | 1676.50 | 1682.00 | -3.28% | 9,629,700 |
| 2025-11-17 | 1731.00 | 1750.50 | 1729.00 | 1739.00 | -1.17% | 7,127,200 |
| 2025-11-14 | 1722.00 | 1768.00 | 1702.50 | 1759.50 | +2.86% | 9,320,300 |
| 2025-11-13 | 1716.00 | 1736.00 | 1690.00 | 1710.50 | -0.32% | 6,409,800 |
| 2025-11-12 | 1694.50 | 1734.50 | 1689.00 | 1716.00 | +1.27% | 12,141,700 |
| 2025-11-11 | 1680.00 | 1702.00 | 1672.50 | 1694.50 | +2.17% | 13,473,900 |
| 2025-11-10 | 1584.50 | 1678.00 | 1577.00 | 1658.50 | +1.07% | 10,101,200 |
| 2025-11-07 | 1640.00 | 1652.00 | 1625.50 | 1641.00 | +0.43% | 6,765,900 |
| 2025-11-06 | 1609.00 | 1635.00 | 1605.00 | 1634.00 | +2.28% | 8,368,600 |
| 2025-11-05 | 1612.00 | 1612.00 | 1567.50 | 1597.50 | +0.35% | 7,687,100 |
| 2025-11-04 | 1636.50 | 1637.00 | 1580.50 | 1592.00 | -0.59% | 7,584,800 |
| 2025-10-31 | 1604.50 | 1624.00 | 1593.50 | 1601.50 | +1.17% | 8,686,100 |
| 2025-10-30 | 1570.50 | 1598.00 | 1561.00 | 1583.00 | +0.44% | 22,501,300 |
| 2025-10-29 | 1610.50 | 1614.00 | 1568.50 | 1576.00 | -2.93% | 7,789,400 |
| 2025-10-28 | 1635.00 | 1638.50 | 1623.50 | 1623.50 | -0.22% | 5,072,000 |
| 2025-10-27 | 1656.50 | 1660.00 | 1627.00 | 1627.00 | -0.73% | 7,617,600 |
| 2025-10-24 | 1666.00 | 1674.00 | 1639.00 | 1639.00 | -2.35% | 6,654,000 |
| 2025-10-23 | 1645.00 | 1679.50 | 1631.50 | 1678.50 | +2.79% | 7,952,500 |
| 2025-10-22 | 1643.00 | 1647.50 | 1618.00 | 1633.00 | +0.83% | 5,098,200 |
| 2025-10-21 | 1651.00 | 1653.50 | 1616.00 | 1619.50 | -1.31% | 7,954,700 |
| 2025-10-20 | 1625.50 | 1644.50 | 1614.00 | 1641.00 | +1.80% | 7,728,800 |
| 2025-10-17 | 1606.50 | 1621.00 | 1601.50 | 1612.00 | -0.95% | 6,008,900 |
| 2025-10-16 | 1619.00 | 1634.50 | 1613.00 | 1627.50 | +1.47% | 6,038,400 |
| 2025-10-15 | 1612.00 | 1620.50 | 1598.50 | 1604.00 | -0.12% | 6,584,100 |
| 2025-10-14 | 1596.50 | 1615.50 | 1578.00 | 1606.00 | -0.53% | 8,969,700 |
| 2025-10-10 | 1651.00 | 1655.00 | 1610.50 | 1614.50 | -2.86% | 8,616,900 |
| 2025-10-09 | 1680.00 | 1692.00 | 1651.00 | 1662.00 | -1.13% | 6,297,600 |
| 2025-10-08 | 1700.00 | 1724.00 | 1681.00 | 1681.00 | -0.09% | 9,641,200 |
| 2025-10-07 | 1680.00 | 1717.00 | 1678.00 | 1682.50 | +1.14% | 15,700,800 |
| 2025-10-06 | 1633.50 | 1673.00 | 1623.00 | 1663.50 | +7.43% | 13,607,000 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+15.17%）。最弱月份：3月（-10.11%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Mitsui Fudosan Co.,Ltd.（8801.T）最新收盘价是多少？
2026-10-16 收于 1501.50，来自Closelook数据湖的每日价格记录。
8801.T 的52周最高价和最低价是多少？
过去52周最高 2158.00、最低 1400.00（截至 2026-10-16）。
Mitsui Fudosan Co.,Ltd. 历史上最强和最弱的月份是哪个？
历史上，8801.T 最强的日历月份是11月（平均 +15.17%），最弱的是3月（平均 -10.11%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。