Mitsubishi Estate Co., Ltd. (MITEY)
OTCMKTS · Delayed Price · Currency is USD
31.96
+0.29 (0.92%)
At close: Mar 4, 2026
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.30 | 32.30 | 31.21 | 31.96 | 31.96 | 0.92% | 43,054 |
| Mar 3, 2026 | 31.04 | 32.12 | 30.05 | 31.67 | 31.67 | -3.83% | 83,787 |
| Mar 2, 2026 | 33.40 | 34.79 | 32.50 | 32.93 | 32.93 | -2.02% | 56,126 |
| Feb 27, 2026 | 34.50 | 35.17 | 32.80 | 33.61 | 33.61 | -1.41% | 77,061 |
| Feb 26, 2026 | 35.15 | 35.15 | 33.82 | 34.09 | 34.09 | 0.74% | 145,584 |
| Feb 25, 2026 | 31.99 | 34.59 | 31.99 | 33.84 | 33.84 | 2.86% | 34,075 |
| Feb 24, 2026 | 32.66 | 32.91 | 32.48 | 32.90 | 32.90 | -0.33% | 50,962 |
| Feb 23, 2026 | 32.00 | 33.21 | 32.00 | 33.01 | 33.01 | 0.52% | 44,322 |
| Feb 20, 2026 | 32.11 | 33.48 | 32.11 | 32.84 | 32.84 | 0.03% | 54,667 |
| Feb 19, 2026 | 31.86 | 34.37 | 31.86 | 32.83 | 32.83 | 3.55% | 117,214 |
| Feb 18, 2026 | 31.60 | 32.05 | 31.57 | 31.71 | 31.71 | -0.24% | 303,742 |
| Feb 17, 2026 | 30.69 | 32.30 | 30.30 | 31.78 | 31.78 | -0.94% | 45,221 |
| Feb 13, 2026 | 30.88 | 32.42 | 30.88 | 32.08 | 32.08 | -2.25% | 43,510 |
| Feb 12, 2026 | 33.22 | 33.22 | 31.88 | 32.82 | 32.82 | 0.77% | 67,925 |
| Feb 11, 2026 | 33.27 | 33.27 | 31.79 | 32.57 | 32.57 | 1.81% | 44,577 |
| Feb 10, 2026 | 32.00 | 32.98 | 31.01 | 31.99 | 31.99 | 7.82% | 32,230 |
| Feb 9, 2026 | 27.41 | 29.68 | 27.41 | 29.67 | 29.67 | 7.15% | 44,631 |
| Feb 6, 2026 | 26.28 | 27.69 | 26.01 | 27.69 | 27.69 | 3.75% | 29,913 |
| Feb 5, 2026 | 27.25 | 27.25 | 26.58 | 26.69 | 26.69 | -1.00% | 41,049 |
| Feb 4, 2026 | 26.60 | 27.25 | 26.11 | 26.96 | 26.96 | 3.37% | 68,651 |
| Feb 3, 2026 | 25.82 | 26.08 | 25.81 | 26.08 | 26.08 | 2.31% | 45,798 |
| Feb 2, 2026 | 25.88 | 25.88 | 25.28 | 25.49 | 25.49 | 0.31% | 33,602 |
| Jan 30, 2026 | 26.58 | 26.58 | 25.35 | 25.41 | 25.41 | 0.71% | 52,134 |
| Jan 29, 2026 | 24.26 | 25.35 | 24.16 | 25.23 | 25.23 | 1.57% | 30,439 |
| Jan 28, 2026 | 25.69 | 25.98 | 24.20 | 24.84 | 24.84 | -1.39% | 30,647 |
| Jan 27, 2026 | 24.69 | 25.32 | 24.69 | 25.19 | 25.19 | 0.80% | 30,858 |
| Jan 26, 2026 | 24.42 | 25.13 | 24.42 | 24.99 | 24.99 | 0.81% | 26,644 |
| Jan 23, 2026 | 24.42 | 24.82 | 24.30 | 24.79 | 24.79 | -0.40% | 23,958 |
| Jan 22, 2026 | 25.45 | 25.74 | 24.50 | 24.89 | 24.89 | -0.24% | 92,150 |
| Jan 21, 2026 | 24.00 | 25.77 | 23.83 | 24.95 | 24.95 | 1.55% | 34,027 |
| Jan 20, 2026 | 25.05 | 25.55 | 24.11 | 24.57 | 24.57 | -1.92% | 39,352 |
| Jan 16, 2026 | 25.88 | 25.88 | 24.69 | 25.05 | 25.05 | -2.34% | 26,414 |
| Jan 15, 2026 | 26.40 | 26.40 | 25.60 | 25.65 | 25.65 | -1.91% | 37,111 |
| Jan 14, 2026 | 26.81 | 26.81 | 26.10 | 26.15 | 26.15 | -0.76% | 40,816 |
| Jan 13, 2026 | 25.18 | 26.94 | 25.18 | 26.35 | 26.35 | -0.04% | 24,755 |
| Jan 12, 2026 | 26.30 | 26.36 | 25.38 | 26.36 | 26.36 | 2.21% | 33,917 |
| Jan 9, 2026 | 25.47 | 26.35 | 24.88 | 25.79 | 25.79 | 1.30% | 30,851 |
| Jan 8, 2026 | 25.07 | 25.88 | 24.27 | 25.46 | 25.46 | 0.32% | 33,721 |
| Jan 7, 2026 | 26.00 | 26.45 | 24.51 | 25.38 | 25.38 | -0.86% | 59,504 |
| Jan 6, 2026 | 24.81 | 26.45 | 24.69 | 25.60 | 25.60 | 3.64% | 34,949 |
| Jan 5, 2026 | 24.63 | 24.72 | 23.67 | 24.70 | 24.70 | 1.31% | 28,929 |
| Jan 2, 2026 | 23.81 | 24.52 | 23.41 | 24.38 | 24.38 | 0.70% | 50,208 |
| Dec 31, 2025 | 24.35 | 24.39 | 24.11 | 24.21 | 24.21 | -0.78% | 31,534 |
| Dec 30, 2025 | 23.56 | 24.59 | 23.56 | 24.40 | 24.40 | -1.21% | 38,995 |
| Dec 29, 2025 | 23.76 | 25.12 | 23.76 | 24.70 | 24.70 | 0.28% | 22,113 |
| Dec 26, 2025 | 25.49 | 25.49 | 24.54 | 24.63 | 24.63 | 0.53% | 26,673 |
| Dec 24, 2025 | 24.00 | 25.47 | 24.00 | 24.50 | 24.50 | 0.25% | 20,205 |
| Dec 23, 2025 | 24.54 | 24.58 | 24.40 | 24.44 | 24.44 | 0.78% | 47,484 |
| Dec 22, 2025 | 23.81 | 24.30 | 23.81 | 24.25 | 24.25 | 0.50% | 60,900 |
| Dec 19, 2025 | 24.69 | 24.69 | 23.95 | 24.13 | 24.13 | -0.33% | 39,457 |