Mitsubishi Estate Co., Ltd. (MITEY)
OTCMKTS
· Delayed Price · Currency is USD
17.57
+0.11 (0.63%)
May 1, 2025, 11:12 AM EDT
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 17.55 | 17.59 | 17.49 | 17.57 | - | 0.63% | 2,679 |
| 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 |
| Apr 2, 2025 | 15.59 | 16.85 | 15.59 | 16.27 | 16.27 | - | 36,305 |
| Apr 1, 2025 | 16.17 | 16.34 | 15.95 | 16.27 | 16.27 | -0.18% | 46,051 |
| Mar 31, 2025 | 16.84 | 16.84 | 15.58 | 16.30 | 16.30 | -0.97% | 27,901 |
| Mar 28, 2025 | 17.23 | 17.23 | 16.39 | 16.46 | 16.46 | -3.01% | 28,609 |
| Mar 27, 2025 | 17.08 | 17.08 | 16.42 | 16.97 | 16.97 | 0.24% | 25,674 |
| Mar 26, 2025 | 17.78 | 17.78 | 16.93 | 16.93 | 16.93 | -2.92% | 28,385 |
| Mar 25, 2025 | 17.50 | 17.69 | 17.31 | 17.44 | 17.44 | 5.25% | 37,439 |
| Mar 24, 2025 | 15.89 | 16.66 | 15.89 | 16.57 | 16.57 | 4.94% | 36,656 |
| Mar 21, 2025 | 15.50 | 16.34 | 15.50 | 15.79 | 15.79 | -1.62% | 61,745 |
| Mar 20, 2025 | 16.89 | 16.89 | 16.03 | 16.05 | 16.05 | -0.86% | 27,434 |
| Mar 19, 2025 | 16.76 | 16.76 | 16.03 | 16.19 | 16.19 | 0.57% | 39,661 |
| Mar 18, 2025 | 16.00 | 16.10 | 15.70 | 16.10 | 16.10 | 1.32% | 23,242 |
| Mar 17, 2025 | 15.80 | 16.00 | 15.60 | 15.89 | 15.89 | 5.51% | 44,324 |
| Mar 14, 2025 | 15.53 | 15.53 | 14.99 | 15.06 | 15.06 | 1.62% | 35,950 |
| Mar 13, 2025 | 15.48 | 15.48 | 14.32 | 14.82 | 14.82 | 0.27% | 86,570 |
| Mar 12, 2025 | 14.36 | 14.82 | 14.36 | 14.78 | 14.78 | 1.23% | 90,860 |
| Mar 11, 2025 | 14.21 | 14.72 | 14.21 | 14.60 | 14.60 | -1.02% | 69,008 |
| Mar 10, 2025 | 15.54 | 15.54 | 14.68 | 14.75 | 14.75 | -0.81% | 56,964 |
| Mar 7, 2025 | 15.00 | 15.41 | 14.60 | 14.87 | 14.87 | 0.34% | 51,842 |
| Mar 6, 2025 | 15.00 | 15.00 | 14.81 | 14.82 | 14.82 | -2.50% | 53,874 |
| Mar 5, 2025 | 15.06 | 15.26 | 15.00 | 15.20 | 15.20 | 2.70% | 45,430 |
| Mar 4, 2025 | 14.75 | 15.50 | 14.75 | 14.80 | 14.80 | 0.82% | 136,283 |
| Mar 3, 2025 | 15.23 | 15.23 | 14.09 | 14.68 | 14.68 | 0.07% | 184,251 |
| Feb 28, 2025 | 15.19 | 15.19 | 14.59 | 14.67 | 14.67 | -0.88% | 163,586 |
| Feb 27, 2025 | 15.57 | 15.57 | 14.80 | 14.80 | 14.80 | -1.46% | 30,344 |
| Feb 26, 2025 | 15.30 | 15.30 | 15.01 | 15.02 | 15.02 | 3.23% | 43,737 |
| Feb 25, 2025 | 15.02 | 15.02 | 14.50 | 14.55 | 14.55 | 1.68% | 122,553 |
| Feb 24, 2025 | 14.32 | 14.88 | 14.27 | 14.31 | 14.31 | -0.07% | 121,759 |
| Feb 21, 2025 | 14.42 | 14.44 | 14.32 | 14.32 | 14.32 | -0.38% | 48,116 |
| Feb 20, 2025 | 13.91 | 14.94 | 13.82 | 14.37 | 14.37 | -0.25% | 67,012 |