MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan · Delayed Price · Currency is JPY 2,454.00
+164.00 (7.16%)
Feb 13, 2026, 3:30 PM JST
MUGEN ESTATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,842.00 | 1,844.00 | 1,823.00 | 1,832.00 | 1,765.75 | -0.38% | 201,100 |
| Dec 16, 2025 | 1,860.00 | 1,865.00 | 1,839.00 | 1,839.00 | 1,772.50 | -1.13% | 233,700 |
| Dec 15, 2025 | 1,831.00 | 1,861.00 | 1,826.00 | 1,860.00 | 1,792.74 | 1.92% | 179,700 |
| Dec 12, 2025 | 1,812.00 | 1,825.00 | 1,809.00 | 1,825.00 | 1,759.00 | 1.05% | 134,200 |
| Dec 11, 2025 | 1,832.00 | 1,834.00 | 1,805.00 | 1,806.00 | 1,740.69 | -1.20% | 244,600 |
| Dec 10, 2025 | 1,823.00 | 1,832.00 | 1,821.00 | 1,828.00 | 1,761.89 | 0.22% | 180,400 |
| Dec 9, 2025 | 1,845.00 | 1,851.00 | 1,817.00 | 1,824.00 | 1,758.04 | -0.98% | 275,000 |
| Dec 8, 2025 | 1,838.00 | 1,849.00 | 1,833.00 | 1,842.00 | 1,775.39 | 0.22% | 192,400 |
| Dec 5, 2025 | 1,850.00 | 1,855.00 | 1,835.00 | 1,838.00 | 1,771.53 | -0.54% | 213,400 |
| Dec 4, 2025 | 1,852.00 | 1,858.00 | 1,844.00 | 1,848.00 | 1,781.17 | - | 155,700 |
| Dec 3, 2025 | 1,854.00 | 1,863.00 | 1,836.00 | 1,848.00 | 1,781.17 | -0.16% | 263,600 |
| Dec 2, 2025 | 1,880.00 | 1,880.00 | 1,850.00 | 1,851.00 | 1,784.06 | -1.17% | 232,300 |
| Dec 1, 2025 | 1,912.00 | 1,914.00 | 1,870.00 | 1,873.00 | 1,805.27 | -1.99% | 378,300 |
| Nov 28, 2025 | 1,895.00 | 1,912.00 | 1,890.00 | 1,911.00 | 1,841.89 | 0.84% | 133,700 |