Mitsubishi Estate Co., Ltd. (MITEY)
OTCMKTS
· Delayed Price · Currency is USD
18.82
+0.39 (2.12%)
Jun 13, 2025, 3:54 PM EDT
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.88 | 19.25 | 18.24 | 18.61 | 18.61 | 1.53% | 46,450 |
| Jun 12, 2025 | 18.95 | 18.95 | 17.66 | 18.33 | 18.33 | -0.54% | 19,150 |
| Jun 11, 2025 | 18.34 | 19.06 | 18.06 | 18.43 | 18.43 | -1.02% | 20,336 |
| Jun 10, 2025 | 19.35 | 19.35 | 17.89 | 18.62 | 18.62 | -0.43% | 19,723 |
| Jun 9, 2025 | 18.00 | 19.29 | 18.00 | 18.70 | 18.70 | 0.59% | 34,204 |
| Jun 6, 2025 | 19.25 | 19.25 | 18.49 | 18.59 | 18.59 | 0.98% | 18,692 |
| Jun 5, 2025 | 19.20 | 19.20 | 17.76 | 18.41 | 18.41 | -2.02% | 24,701 |
| Jun 4, 2025 | 19.51 | 19.51 | 18.48 | 18.79 | 18.79 | 0.16% | 29,249 |
| Jun 3, 2025 | 18.88 | 19.61 | 18.14 | 18.76 | 18.76 | 0.32% | 89,982 |
| Jun 2, 2025 | 17.95 | 18.72 | 17.95 | 18.70 | 18.70 | 2.97% | 27,080 |
| May 30, 2025 | 18.33 | 18.37 | 17.63 | 18.16 | 18.16 | 1.45% | 27,885 |
| May 29, 2025 | 18.00 | 18.00 | 17.78 | 17.90 | 17.90 | -0.56% | 19,814 |
| May 28, 2025 | 17.37 | 18.37 | 17.37 | 18.00 | 18.00 | -1.80% | 29,098 |
| May 27, 2025 | 18.12 | 18.80 | 17.76 | 18.33 | 18.33 | 2.35% | 45,539 |
| May 23, 2025 | 17.98 | 18.36 | 17.41 | 17.91 | 17.91 | 1.30% | 30,788 |
| May 22, 2025 | 17.90 | 18.35 | 17.66 | 17.68 | 17.68 | -0.28% | 30,529 |
| May 21, 2025 | 18.35 | 18.35 | 17.61 | 17.73 | 17.73 | -0.14% | 25,225 |
| May 20, 2025 | 18.46 | 18.46 | 17.08 | 17.76 | 17.76 | -0.36% | 41,820 |
| May 19, 2025 | 17.68 | 18.49 | 17.11 | 17.82 | 17.82 | 2.47% | 40,010 |
| May 16, 2025 | 16.74 | 18.07 | 16.74 | 17.39 | 17.39 | 1.22% | 106,001 |
| May 15, 2025 | 17.07 | 17.18 | 17.07 | 17.18 | 17.18 | 0.41% | 34,903 |
| May 14, 2025 | 18.14 | 18.14 | 17.08 | 17.11 | 17.11 | -2.06% | 35,722 |
| May 13, 2025 | 17.51 | 18.19 | 17.41 | 17.47 | 17.47 | -2.78% | 46,810 |
| May 12, 2025 | 18.17 | 18.17 | 17.52 | 17.97 | 17.97 | 2.28% | 30,698 |
| May 9, 2025 | 17.69 | 18.38 | 17.54 | 17.57 | 17.57 | -1.73% | 50,617 |
| May 8, 2025 | 17.05 | 17.90 | 17.05 | 17.88 | 17.88 | 2.29% | 26,743 |
| May 7, 2025 | 18.57 | 18.57 | 17.35 | 17.48 | 17.48 | -3.16% | 26,668 |
| May 6, 2025 | 18.05 | 18.10 | 17.95 | 18.05 | 18.05 | 0.56% | 69,298 |
| May 5, 2025 | 17.21 | 18.13 | 17.21 | 17.95 | 17.95 | 0.50% | 20,407 |
| May 2, 2025 | 17.11 | 17.92 | 17.11 | 17.86 | 17.86 | 1.53% | 39,581 |
| May 1, 2025 | 17.55 | 17.59 | 17.49 | 17.59 | 17.59 | 0.74% | 24,835 |
| Apr 30, 2025 | 18.21 | 18.21 | 17.37 | 17.46 | 17.46 | -1.02% | 54,166 |
| Apr 29, 2025 | 18.23 | 18.23 | 17.52 | 17.64 | 17.64 | 0.51% | 23,977 |
| Apr 28, 2025 | 17.36 | 18.05 | 17.13 | 17.55 | 17.55 | 2.21% | 42,144 |
| Apr 25, 2025 | 16.47 | 17.17 | 16.47 | 17.17 | 17.17 | -1.09% | 27,310 |
| Apr 24, 2025 | 18.02 | 18.02 | 17.28 | 17.36 | 17.36 | -3.13% | 36,399 |
| Apr 23, 2025 | 18.06 | 18.37 | 17.87 | 17.92 | 17.92 | -2.34% | 53,707 |
| Apr 22, 2025 | 17.40 | 18.56 | 17.40 | 18.35 | 18.35 | 3.79% | 76,357 |
| Apr 21, 2025 | 17.00 | 17.82 | 16.94 | 17.68 | 17.68 | 0.57% | 29,907 |
| Apr 17, 2025 | 16.83 | 17.77 | 16.83 | 17.58 | 17.58 | 2.39% | 70,729 |
| Apr 16, 2025 | 17.27 | 17.32 | 17.12 | 17.17 | 17.17 | 1.84% | 31,468 |
| Apr 15, 2025 | 16.89 | 17.55 | 16.24 | 16.86 | 16.86 | -1.98% | 114,904 |
| Apr 14, 2025 | 16.42 | 17.55 | 16.42 | 17.20 | 17.20 | 0.17% | 76,406 |
| Apr 11, 2025 | 16.41 | 17.18 | 16.41 | 17.17 | 17.17 | 8.19% | 147,123 |
| Apr 10, 2025 | 17.55 | 17.55 | 15.87 | 15.87 | 15.87 | -2.22% | 140,617 |
| Apr 9, 2025 | 15.84 | 16.44 | 15.04 | 16.23 | 16.23 | 6.85% | 173,811 |
| Apr 8, 2025 | 16.28 | 16.28 | 15.07 | 15.19 | 15.19 | -2.44% | 145,267 |
| Apr 7, 2025 | 14.97 | 16.10 | 14.97 | 15.57 | 15.57 | -0.38% | 117,825 |
| Apr 4, 2025 | 16.05 | 16.05 | 15.63 | 15.63 | 15.63 | -2.68% | 67,607 |
| Apr 3, 2025 | 15.87 | 17.14 | 15.87 | 16.06 | 16.06 | -1.29% | 37,684 |