Mitsubishi Estate Co., Ltd. (MITEY)
OTCMKTS · Delayed Price · Currency is USD
23.23
+0.02 (0.09%)
Aug 11, 2026, 3:59 PM EST
MITEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 23.43 | 23.44 | 23.21 | 23.21 | 23.21 | -6.82% | 141,988 |
| Aug 7, 2026 | 25.39 | 25.91 | 24.45 | 24.91 | 24.91 | 3.36% | 130,462 |
| Aug 6, 2026 | 24.25 | 24.39 | 23.96 | 24.10 | 24.10 | 1.01% | 175,405 |
| Aug 5, 2026 | 24.93 | 24.93 | 23.86 | 23.86 | 23.86 | 0.25% | 106,157 |
| Aug 4, 2026 | 23.43 | 24.00 | 23.43 | 23.80 | 23.80 | 1.93% | 163,741 |
| Aug 3, 2026 | 23.22 | 23.44 | 23.17 | 23.35 | 23.35 | -3.61% | 202,880 |
| Jul 31, 2026 | 24.16 | 24.34 | 24.00 | 24.23 | 24.23 | -6.29% | 43,681 |
| Jul 30, 2026 | 25.27 | 25.99 | 25.19 | 25.85 | 25.85 | 3.48% | 74,159 |
| Jul 29, 2026 | 24.99 | 25.38 | 24.87 | 24.98 | 24.98 | 0.97% | 49,889 |
| Jul 28, 2026 | 24.63 | 24.87 | 24.60 | 24.74 | 24.74 | -0.32% | 62,748 |
| Jul 27, 2026 | 24.94 | 25.00 | 24.69 | 24.82 | 24.82 | 1.89% | 203,312 |
| Jul 24, 2026 | 24.49 | 24.52 | 24.32 | 24.36 | 24.36 | -0.29% | 94,122 |
| Jul 23, 2026 | 24.70 | 25.11 | 24.35 | 24.43 | 24.43 | -4.21% | 107,588 |
| Jul 22, 2026 | 25.58 | 25.58 | 25.12 | 25.51 | 25.51 | -2.88% | 51,367 |
| Jul 21, 2026 | 26.05 | 26.29 | 25.98 | 26.26 | 26.26 | 2.74% | 92,390 |
| Jul 20, 2026 | 25.68 | 26.17 | 25.12 | 25.56 | 25.56 | 0.47% | 51,444 |
| Jul 17, 2026 | 25.25 | 25.55 | 25.10 | 25.44 | 25.44 | -1.20% | 39,027 |
| Jul 16, 2026 | 25.20 | 25.86 | 24.98 | 25.75 | 25.75 | -1.27% | 46,087 |
| Jul 15, 2026 | 26.15 | 26.15 | 25.91 | 26.08 | 26.08 | -0.04% | 47,772 |
| Jul 14, 2026 | 26.21 | 26.28 | 26.02 | 26.09 | 26.09 | 1.91% | 73,745 |
| Jul 13, 2026 | 25.82 | 25.82 | 25.47 | 25.60 | 25.60 | -1.77% | 56,969 |
| Jul 10, 2026 | 25.95 | 26.07 | 25.68 | 26.06 | 26.06 | 0.31% | 37,951 |
| Jul 9, 2026 | 25.88 | 26.01 | 25.88 | 25.98 | 25.98 | -1.25% | 43,432 |
| Jul 8, 2026 | 25.95 | 26.97 | 25.95 | 26.31 | 26.31 | -1.29% | 39,926 |
| Jul 7, 2026 | 26.80 | 26.96 | 26.55 | 26.66 | 26.66 | 1.08% | 62,197 |
| Jul 6, 2026 | 26.18 | 26.37 | 26.02 | 26.37 | 26.37 | 3.84% | 62,980 |
| Jul 2, 2026 | 25.67 | 25.78 | 25.18 | 25.40 | 25.40 | 3.23% | 55,414 |
| Jul 1, 2026 | 25.00 | 25.00 | 24.49 | 24.60 | 24.60 | -3.98% | 55,643 |
| Jun 30, 2026 | 25.54 | 25.65 | 25.47 | 25.62 | 25.62 | -0.97% | 102,605 |
| Jun 29, 2026 | 25.85 | 26.48 | 25.56 | 25.87 | 25.87 | 1.41% | 77,373 |
| Jun 26, 2026 | 24.83 | 25.63 | 24.83 | 25.51 | 25.51 | 5.07% | 59,248 |
| Jun 25, 2026 | 24.63 | 24.64 | 24.24 | 24.28 | 24.28 | 0.46% | 74,667 |
| Jun 24, 2026 | 23.89 | 24.36 | 23.80 | 24.17 | 24.17 | 2.03% | 290,043 |
| Jun 23, 2026 | 23.55 | 23.79 | 23.55 | 23.69 | 23.69 | -4.09% | 87,834 |
| Jun 22, 2026 | 24.78 | 24.85 | 24.67 | 24.70 | 24.70 | -3.33% | 85,361 |
| Jun 18, 2026 | 25.60 | 25.64 | 25.47 | 25.55 | 25.55 | -1.05% | 48,807 |
| Jun 17, 2026 | 26.04 | 26.19 | 25.76 | 25.82 | 25.82 | -1.03% | 56,637 |
| Jun 16, 2026 | 26.05 | 27.12 | 26.05 | 26.09 | 26.09 | -1.77% | 62,564 |
| Jun 15, 2026 | 26.59 | 26.62 | 26.50 | 26.56 | 26.56 | 0.53% | 76,684 |
| Jun 12, 2026 | 26.33 | 26.45 | 26.16 | 26.42 | 26.42 | 0.67% | 47,586 |
| Jun 11, 2026 | 25.69 | 26.31 | 25.66 | 26.24 | 26.24 | 2.18% | 70,361 |
| Jun 10, 2026 | 25.78 | 26.04 | 25.62 | 25.69 | 25.69 | 5.31% | 62,571 |
| Jun 9, 2026 | 24.75 | 24.85 | 24.22 | 24.39 | 24.39 | -1.09% | 119,875 |
| Jun 8, 2026 | 24.76 | 24.77 | 24.63 | 24.66 | 24.66 | 1.99% | 92,750 |
| Jun 5, 2026 | 24.75 | 24.79 | 24.18 | 24.18 | 24.18 | -2.22% | 83,190 |
| Jun 4, 2026 | 24.66 | 24.82 | 24.39 | 24.73 | 24.73 | 0.86% | 84,902 |
| Jun 3, 2026 | 24.68 | 24.68 | 24.50 | 24.52 | 24.52 | -1.76% | 65,635 |
| Jun 2, 2026 | 24.83 | 25.05 | 24.73 | 24.96 | 24.96 | 1.92% | 81,567 |
| Jun 1, 2026 | 24.38 | 24.64 | 24.35 | 24.49 | 24.49 | -3.01% | 111,689 |
| May 29, 2026 | 25.36 | 25.41 | 25.17 | 25.25 | 25.25 | -0.63% | 141,720 |