MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan · Delayed Price · Currency is JPY 2,515.00
+123.00 (5.14%)
Mar 5, 2026, 3:30 PM JST
MUGEN ESTATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,459.00 | 2,528.00 | 2,451.00 | 2,519.00 | - | 5.31% | 175,900 |
| Mar 4, 2026 | 2,416.00 | 2,472.00 | 2,365.00 | 2,392.00 | 2,392.00 | -2.61% | 266,800 |
| Mar 3, 2026 | 2,530.00 | 2,536.00 | 2,455.00 | 2,456.00 | 2,456.00 | -3.91% | 184,100 |
| Mar 2, 2026 | 2,555.00 | 2,566.00 | 2,490.00 | 2,556.00 | 2,556.00 | -1.01% | 181,000 |
| Feb 27, 2026 | 2,578.00 | 2,602.00 | 2,564.00 | 2,582.00 | 2,582.00 | 0.16% | 148,600 |
| Feb 26, 2026 | 2,516.00 | 2,602.00 | 2,516.00 | 2,578.00 | 2,578.00 | 3.00% | 277,000 |
| Feb 25, 2026 | 2,465.00 | 2,515.00 | 2,457.00 | 2,503.00 | 2,503.00 | 1.34% | 150,700 |
| Feb 24, 2026 | 2,522.00 | 2,534.00 | 2,466.00 | 2,470.00 | 2,470.00 | -2.76% | 199,000 |
| Feb 20, 2026 | 2,500.00 | 2,542.00 | 2,475.00 | 2,540.00 | 2,540.00 | 1.80% | 221,200 |
| Feb 19, 2026 | 2,449.00 | 2,495.00 | 2,415.00 | 2,495.00 | 2,495.00 | 2.21% | 166,600 |
| Feb 18, 2026 | 2,385.00 | 2,446.00 | 2,385.00 | 2,441.00 | 2,441.00 | 2.87% | 177,700 |
| Feb 17, 2026 | 2,400.00 | 2,404.00 | 2,354.00 | 2,373.00 | 2,373.00 | -0.84% | 277,200 |
| Feb 16, 2026 | 2,422.00 | 2,480.00 | 2,390.00 | 2,393.00 | 2,393.00 | -2.49% | 353,900 |
| Feb 13, 2026 | 2,291.00 | 2,460.00 | 2,277.00 | 2,454.00 | 2,454.00 | 7.16% | 643,500 |
| Feb 12, 2026 | 2,259.00 | 2,329.00 | 2,247.00 | 2,290.00 | 2,290.00 | 1.37% | 168,500 |
| Feb 10, 2026 | 2,240.00 | 2,262.00 | 2,225.00 | 2,259.00 | 2,259.00 | 0.58% | 144,400 |
| Feb 9, 2026 | 2,248.00 | 2,255.00 | 2,226.00 | 2,246.00 | 2,246.00 | 0.31% | 131,900 |
| Feb 6, 2026 | 2,239.00 | 2,248.00 | 2,213.00 | 2,239.00 | 2,239.00 | 0.13% | 104,900 |
| Feb 5, 2026 | 2,210.00 | 2,243.00 | 2,202.00 | 2,236.00 | 2,236.00 | 1.73% | 131,400 |
| Feb 4, 2026 | 2,152.00 | 2,213.00 | 2,144.00 | 2,198.00 | 2,198.00 | 1.85% | 270,700 |
| Feb 3, 2026 | 2,134.00 | 2,165.00 | 2,123.00 | 2,158.00 | 2,158.00 | 1.65% | 173,500 |
| Feb 2, 2026 | 2,085.00 | 2,142.00 | 2,080.00 | 2,123.00 | 2,123.00 | 1.82% | 256,200 |
| Jan 30, 2026 | 2,043.00 | 2,093.00 | 2,032.00 | 2,085.00 | 2,085.00 | 2.06% | 186,500 |
| Jan 29, 2026 | 2,061.00 | 2,062.00 | 2,007.00 | 2,043.00 | 2,043.00 | -0.87% | 341,200 |
| Jan 28, 2026 | 1,938.00 | 2,080.00 | 1,923.00 | 2,061.00 | 2,061.00 | 5.86% | 657,300 |
| Jan 27, 2026 | 1,945.00 | 1,955.00 | 1,930.00 | 1,947.00 | 1,947.00 | 0.10% | 70,500 |
| Jan 26, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | -1.62% | 60,900 |
| Jan 23, 2026 | 1,984.00 | 1,994.00 | 1,973.00 | 1,977.00 | 1,977.00 | -0.25% | 88,300 |
| Jan 22, 2026 | 1,946.00 | 1,989.00 | 1,938.00 | 1,982.00 | 1,982.00 | 2.38% | 96,700 |
| Jan 21, 2026 | 1,953.00 | 1,962.00 | 1,927.00 | 1,936.00 | 1,936.00 | -2.22% | 148,300 |
| Jan 20, 2026 | 1,994.00 | 1,994.00 | 1,976.00 | 1,980.00 | 1,980.00 | -0.70% | 103,100 |
| Jan 19, 2026 | 1,960.00 | 2,005.00 | 1,959.00 | 1,994.00 | 1,994.00 | 1.01% | 175,200 |
| Jan 16, 2026 | 1,946.00 | 1,977.00 | 1,939.00 | 1,974.00 | 1,974.00 | 1.60% | 155,500 |
| Jan 15, 2026 | 1,920.00 | 1,946.00 | 1,909.00 | 1,943.00 | 1,943.00 | 1.52% | 149,800 |
| Jan 14, 2026 | 1,965.00 | 1,975.00 | 1,914.00 | 1,914.00 | 1,914.00 | -2.15% | 247,500 |
| Jan 13, 2026 | 1,968.00 | 1,975.00 | 1,934.00 | 1,956.00 | 1,956.00 | -0.05% | 174,300 |
| Jan 9, 2026 | 1,929.00 | 1,957.00 | 1,925.00 | 1,957.00 | 1,957.00 | 1.40% | 172,700 |
| Jan 8, 2026 | 1,906.00 | 1,930.00 | 1,901.00 | 1,930.00 | 1,930.00 | 1.58% | 140,000 |
| Jan 7, 2026 | 1,900.00 | 1,909.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.68% | 172,900 |
| Jan 6, 2026 | 1,876.00 | 1,929.00 | 1,876.00 | 1,913.00 | 1,913.00 | 2.14% | 298,700 |
| Jan 5, 2026 | 1,870.00 | 1,873.00 | 1,833.00 | 1,873.00 | 1,873.00 | 0.43% | 302,200 |
| Dec 30, 2025 | 1,874.00 | 1,880.00 | 1,858.00 | 1,865.00 | 1,865.00 | 0.05% | 239,700 |
| Dec 29, 2025 | 1,850.00 | 1,880.00 | 1,850.00 | 1,864.00 | 1,864.00 | -2.31% | 394,700 |
| Dec 26, 2025 | 1,931.00 | 1,939.00 | 1,905.00 | 1,908.00 | 1,839.00 | -1.34% | 476,100 |
| Dec 25, 2025 | 1,920.00 | 1,934.00 | 1,909.00 | 1,934.00 | 1,864.06 | 1.52% | 249,100 |
| Dec 24, 2025 | 1,885.00 | 1,909.00 | 1,885.00 | 1,905.00 | 1,836.11 | 1.49% | 254,700 |
| Dec 23, 2025 | 1,867.00 | 1,883.00 | 1,865.00 | 1,877.00 | 1,809.12 | 0.64% | 157,000 |
| Dec 22, 2025 | 1,860.00 | 1,867.00 | 1,854.00 | 1,865.00 | 1,797.56 | 0.32% | 282,200 |
| Dec 19, 2025 | 1,850.00 | 1,861.00 | 1,843.00 | 1,859.00 | 1,791.77 | 0.92% | 173,400 |
| Dec 18, 2025 | 1,842.00 | 1,845.00 | 1,830.00 | 1,842.00 | 1,775.39 | 0.55% | 154,400 |