Mitsubishi Estate Co., Ltd. (MITEY)
OTCMKTS · Delayed Price · Currency is USD
21.43
+0.22 (1.04%)
Oct 13, 2025, 3:59 PM EDT
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.83 | 21.58 | 20.83 | 21.21 | 21.21 | -3.94% | 23,238 |
| Oct 9, 2025 | 21.62 | 22.33 | 21.62 | 22.08 | 22.08 | -0.85% | 24,239 |
| Oct 8, 2025 | 23.03 | 23.03 | 21.55 | 22.27 | 22.27 | -1.42% | 38,377 |
| Oct 7, 2025 | 23.50 | 23.50 | 22.59 | 22.59 | 22.59 | -1.95% | 48,121 |
| Oct 6, 2025 | 22.40 | 23.10 | 22.40 | 23.04 | 23.04 | 3.09% | 45,096 |
| Oct 3, 2025 | 22.96 | 23.14 | 22.09 | 22.35 | 22.35 | 2.10% | 37,040 |
| Oct 2, 2025 | 22.66 | 22.66 | 21.35 | 21.89 | 21.89 | -1.97% | 18,466 |
| Oct 1, 2025 | 22.88 | 23.24 | 21.82 | 22.33 | 22.33 | -2.28% | 52,172 |
| Sep 30, 2025 | 22.78 | 23.30 | 22.11 | 22.85 | 22.85 | -0.65% | 27,551 |
| Sep 29, 2025 | 23.46 | 23.50 | 22.00 | 23.00 | 23.00 | - | 19,058 |
| Sep 26, 2025 | 22.37 | 23.40 | 22.37 | 23.00 | 23.00 | 2.82% | 18,859 |
| Sep 25, 2025 | 22.55 | 22.55 | 22.18 | 22.37 | 22.37 | -0.53% | 21,417 |
| Sep 24, 2025 | 23.51 | 23.51 | 22.30 | 22.49 | 22.49 | -1.45% | 35,508 |
| Sep 23, 2025 | 22.44 | 23.58 | 21.76 | 22.82 | 22.82 | 0.62% | 21,941 |
| Sep 22, 2025 | 21.77 | 24.06 | 21.77 | 22.68 | 22.68 | -0.18% | 56,050 |
| Sep 19, 2025 | 23.46 | 23.46 | 22.72 | 22.72 | 22.72 | -1.22% | 26,091 |
| Sep 18, 2025 | 22.95 | 23.29 | 22.86 | 23.00 | 23.00 | 0.70% | 19,043 |
| Sep 17, 2025 | 22.80 | 23.27 | 22.74 | 22.84 | 22.84 | 0.26% | 29,204 |
| Sep 16, 2025 | 21.95 | 22.81 | 21.95 | 22.78 | 22.78 | -0.48% | 30,014 |
| Sep 15, 2025 | 21.94 | 23.04 | 21.94 | 22.89 | 22.89 | 0.13% | 22,195 |
| Sep 12, 2025 | 21.90 | 23.24 | 21.90 | 22.86 | 22.86 | 0.31% | 17,738 |
| Sep 11, 2025 | 21.35 | 23.15 | 21.35 | 22.79 | 22.79 | 0.40% | 36,268 |
| Sep 10, 2025 | 22.71 | 22.74 | 22.64 | 22.70 | 22.70 | 0.18% | 20,034 |
| Sep 9, 2025 | 22.70 | 22.71 | 22.41 | 22.66 | 22.66 | -0.70% | 45,513 |
| Sep 8, 2025 | 22.18 | 22.82 | 21.83 | 22.82 | 22.82 | 4.92% | 22,836 |
| Sep 5, 2025 | 21.80 | 22.10 | 21.73 | 21.75 | 21.75 | 0.46% | 33,095 |
| Sep 4, 2025 | 21.70 | 21.70 | 21.52 | 21.65 | 21.65 | 1.07% | 16,225 |
| Sep 3, 2025 | 22.02 | 22.02 | 21.25 | 21.42 | 21.42 | -0.79% | 22,436 |
| Sep 2, 2025 | 21.18 | 21.92 | 20.77 | 21.59 | 21.59 | 1.60% | 22,591 |
| Aug 29, 2025 | 20.65 | 21.30 | 20.65 | 21.25 | 21.25 | -1.39% | 38,561 |
| Aug 28, 2025 | 20.76 | 21.59 | 20.76 | 21.55 | 21.55 | 0.92% | 15,042 |
| Aug 27, 2025 | 21.09 | 21.78 | 21.09 | 21.35 | 21.35 | 0.44% | 21,160 |
| Aug 26, 2025 | 20.44 | 22.10 | 20.44 | 21.26 | 21.26 | -0.37% | 28,416 |
| Aug 25, 2025 | 22.00 | 22.00 | 20.70 | 21.34 | 21.34 | -2.11% | 13,984 |
| Aug 22, 2025 | 21.09 | 22.29 | 20.69 | 21.80 | 21.80 | 0.79% | 30,650 |
| Aug 21, 2025 | 22.22 | 22.22 | 21.54 | 21.63 | 21.63 | -0.73% | 29,526 |
| Aug 20, 2025 | 21.59 | 21.83 | 21.59 | 21.79 | 21.79 | 0.46% | 15,030 |
| Aug 19, 2025 | 20.82 | 21.78 | 20.82 | 21.69 | 21.69 | 1.54% | 16,337 |
| Aug 18, 2025 | 21.37 | 21.88 | 21.34 | 21.36 | 21.36 | -0.47% | 22,238 |
| Aug 15, 2025 | 20.71 | 22.39 | 20.71 | 21.46 | 21.46 | 0.80% | 17,919 |
| Aug 14, 2025 | 20.49 | 21.84 | 20.49 | 21.29 | 21.29 | 0.21% | 24,328 |
| Aug 13, 2025 | 20.75 | 22.00 | 20.75 | 21.25 | 21.25 | -0.86% | 33,000 |
| Aug 12, 2025 | 20.38 | 21.46 | 20.38 | 21.43 | 21.43 | 3.31% | 24,061 |
| Aug 11, 2025 | 19.90 | 21.52 | 19.90 | 20.74 | 20.74 | 0.16% | 35,727 |
| Aug 8, 2025 | 19.93 | 21.13 | 19.93 | 20.71 | 20.71 | 1.12% | 236,425 |
| Aug 7, 2025 | 20.52 | 20.94 | 19.95 | 20.48 | 20.48 | 1.79% | 70,810 |
| Aug 6, 2025 | 20.01 | 20.13 | 19.97 | 20.12 | 20.12 | 2.55% | 22,476 |
| Aug 5, 2025 | 20.10 | 20.10 | 19.55 | 19.62 | 19.62 | -0.86% | 20,550 |
| Aug 4, 2025 | 18.84 | 19.84 | 18.84 | 19.79 | 19.79 | 2.81% | 25,055 |
| Aug 1, 2025 | 18.26 | 19.26 | 18.26 | 19.25 | 19.25 | 2.23% | 50,194 |