Skip to main content
logo
MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan flag Japan · Delayed Price · Currency is JPY
2,293.00
-20.00 (-0.86%)
Mar 26, 2026, 3:30 PM JST

MUGEN ESTATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,316.002,324.002,278.002,293.002,293.00-0.86%97,400
Mar 25, 20262,330.002,339.002,312.002,313.002,313.000.35%68,300
Mar 24, 20262,295.002,315.002,286.002,305.002,305.002.67%72,000
Mar 23, 20262,290.002,290.002,219.002,245.002,245.00-4.10%204,000
Mar 19, 20262,388.002,398.002,341.002,341.002,341.00-3.10%82,500
Mar 18, 20262,373.002,416.002,369.002,416.002,416.003.07%65,100
Mar 17, 20262,346.002,375.002,340.002,344.002,344.00-0.64%120,900
Mar 16, 20262,367.002,383.002,337.002,359.002,359.00-1.67%113,200
Mar 13, 20262,402.002,436.002,380.002,399.002,399.00-1.11%128,700
Mar 12, 20262,470.002,476.002,414.002,426.002,426.00-2.41%112,600
Mar 11, 20262,520.002,522.002,485.002,486.002,486.00-0.76%146,700
Mar 10, 20262,488.002,528.002,467.002,505.002,505.001.50%251,500
Mar 9, 20262,500.002,508.002,405.002,468.002,468.00-3.86%215,000
Mar 6, 20262,501.002,567.002,495.002,567.002,567.002.07%171,600
Mar 5, 20262,459.002,530.002,451.002,515.002,515.005.14%188,100
Mar 4, 20262,416.002,472.002,365.002,392.002,392.00-2.61%266,800
Mar 3, 20262,530.002,536.002,455.002,456.002,456.00-3.91%184,100
Mar 2, 20262,555.002,566.002,490.002,556.002,556.00-1.01%181,000
Feb 27, 20262,578.002,602.002,564.002,582.002,582.000.16%148,600
Feb 26, 20262,516.002,602.002,516.002,578.002,578.003.00%277,000
Feb 25, 20262,465.002,515.002,457.002,503.002,503.001.34%150,700
Feb 24, 20262,522.002,534.002,466.002,470.002,470.00-2.76%199,000
Feb 20, 20262,500.002,542.002,475.002,540.002,540.001.80%221,200
Feb 19, 20262,449.002,495.002,415.002,495.002,495.002.21%166,600
Feb 18, 20262,385.002,446.002,385.002,441.002,441.002.87%177,700
Feb 17, 20262,400.002,404.002,354.002,373.002,373.00-0.84%277,200
Feb 16, 20262,422.002,480.002,390.002,393.002,393.00-2.49%353,900
Feb 13, 20262,291.002,460.002,277.002,454.002,454.007.16%643,500
Feb 12, 20262,259.002,329.002,247.002,290.002,290.001.37%168,500
Feb 10, 20262,240.002,262.002,225.002,259.002,259.000.58%144,400
Feb 9, 20262,248.002,255.002,226.002,246.002,246.000.31%131,900
Feb 6, 20262,239.002,248.002,213.002,239.002,239.000.13%104,900
Feb 5, 20262,210.002,243.002,202.002,236.002,236.001.73%131,400
Feb 4, 20262,152.002,213.002,144.002,198.002,198.001.85%270,700
Feb 3, 20262,134.002,165.002,123.002,158.002,158.001.65%173,500
Feb 2, 20262,085.002,142.002,080.002,123.002,123.001.82%256,200
Jan 30, 20262,043.002,093.002,032.002,085.002,085.002.06%186,500
Jan 29, 20262,061.002,062.002,007.002,043.002,043.00-0.87%341,200
Jan 28, 20261,938.002,080.001,923.002,061.002,061.005.86%657,300
Jan 27, 20261,945.001,955.001,930.001,947.001,947.000.10%70,500
Jan 26, 20261,960.001,960.001,940.001,945.001,945.00-1.62%60,900
Jan 23, 20261,984.001,994.001,973.001,977.001,977.00-0.25%88,300
Jan 22, 20261,946.001,989.001,938.001,982.001,982.002.38%96,700
Jan 21, 20261,953.001,962.001,927.001,936.001,936.00-2.22%148,300
Jan 20, 20261,994.001,994.001,976.001,980.001,980.00-0.70%103,100
Jan 19, 20261,960.002,005.001,959.001,994.001,994.001.01%175,200
Jan 16, 20261,946.001,977.001,939.001,974.001,974.001.60%155,500
Jan 15, 20261,920.001,946.001,909.001,943.001,943.001.52%149,800
Jan 14, 20261,965.001,975.001,914.001,914.001,914.00-2.15%247,500
Jan 13, 20261,968.001,975.001,934.001,956.001,956.00-0.05%174,300