MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan · Delayed Price · Currency is JPY 1,982.00
+46.00 (2.38%)
At close: Jan 22, 2026
MUGEN ESTATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,841.00 | -1.34% | 476,100 |
| Dec 25, 2025 | 1,920.00 | 1,934.00 | 1,909.00 | 1,934.00 | 1,866.09 | 1.52% | 249,100 |
| Dec 24, 2025 | 1,885.00 | 1,909.00 | 1,885.00 | 1,905.00 | 1,838.11 | 1.49% | 254,700 |
| Dec 23, 2025 | 1,867.00 | 1,883.00 | 1,865.00 | 1,877.00 | 1,811.09 | 0.64% | 157,000 |
| Dec 22, 2025 | 1,860.00 | 1,867.00 | 1,854.00 | 1,865.00 | 1,799.51 | 0.32% | 282,200 |
| Dec 19, 2025 | 1,850.00 | 1,861.00 | 1,843.00 | 1,859.00 | 1,793.72 | 0.92% | 173,400 |
| Dec 18, 2025 | 1,842.00 | 1,845.00 | 1,830.00 | 1,842.00 | 1,777.32 | 0.55% | 154,400 |
| Dec 17, 2025 | 1,842.00 | 1,844.00 | 1,823.00 | 1,832.00 | 1,767.67 | -0.38% | 201,100 |
| Dec 16, 2025 | 1,860.00 | 1,865.00 | 1,839.00 | 1,839.00 | 1,774.42 | -1.13% | 233,700 |
| Dec 15, 2025 | 1,831.00 | 1,861.00 | 1,826.00 | 1,860.00 | 1,794.69 | 1.92% | 179,700 |
| Dec 12, 2025 | 1,812.00 | 1,825.00 | 1,809.00 | 1,825.00 | 1,760.91 | 1.05% | 134,200 |
| Dec 11, 2025 | 1,832.00 | 1,834.00 | 1,805.00 | 1,806.00 | 1,742.58 | -1.20% | 244,600 |
| Dec 10, 2025 | 1,823.00 | 1,832.00 | 1,821.00 | 1,828.00 | 1,763.81 | 0.22% | 180,400 |
| Dec 9, 2025 | 1,845.00 | 1,851.00 | 1,817.00 | 1,824.00 | 1,759.95 | -0.98% | 275,000 |
| Dec 8, 2025 | 1,838.00 | 1,849.00 | 1,833.00 | 1,842.00 | 1,777.32 | 0.22% | 192,400 |
| Dec 5, 2025 | 1,850.00 | 1,855.00 | 1,835.00 | 1,838.00 | 1,773.46 | -0.54% | 213,400 |
| Dec 4, 2025 | 1,852.00 | 1,858.00 | 1,844.00 | 1,848.00 | 1,783.11 | - | 155,700 |
| Dec 3, 2025 | 1,854.00 | 1,863.00 | 1,836.00 | 1,848.00 | 1,783.11 | -0.16% | 263,600 |
| Dec 2, 2025 | 1,880.00 | 1,880.00 | 1,850.00 | 1,851.00 | 1,786.00 | -1.17% | 232,300 |
| Dec 1, 2025 | 1,912.00 | 1,914.00 | 1,870.00 | 1,873.00 | 1,807.23 | -1.99% | 378,300 |
| Nov 28, 2025 | 1,895.00 | 1,912.00 | 1,890.00 | 1,911.00 | 1,843.89 | 0.84% | 133,700 |
| Nov 27, 2025 | 1,895.00 | 1,901.00 | 1,884.00 | 1,895.00 | 1,828.46 | - | 166,400 |
| Nov 26, 2025 | 1,895.00 | 1,906.00 | 1,889.00 | 1,895.00 | 1,828.46 | 0.58% | 134,000 |
| Nov 25, 2025 | 1,899.00 | 1,904.00 | 1,872.00 | 1,884.00 | 1,817.84 | 0.48% | 126,500 |
| Nov 21, 2025 | 1,847.00 | 1,875.00 | 1,843.00 | 1,875.00 | 1,809.16 | 1.46% | 137,000 |
| Nov 20, 2025 | 1,874.00 | 1,879.00 | 1,847.00 | 1,848.00 | 1,783.11 | -0.38% | 251,200 |
| Nov 19, 2025 | 1,860.00 | 1,890.00 | 1,842.00 | 1,855.00 | 1,789.86 | 0.27% | 203,200 |
| Nov 18, 2025 | 1,879.00 | 1,888.00 | 1,841.00 | 1,850.00 | 1,785.04 | -2.12% | 269,000 |
| Nov 17, 2025 | 1,936.00 | 1,940.00 | 1,877.00 | 1,890.00 | 1,823.63 | -2.38% | 409,100 |
| Nov 14, 2025 | 2,031.00 | 2,060.00 | 1,900.00 | 1,936.00 | 1,868.02 | -5.47% | 671,400 |
| Nov 13, 2025 | 2,056.00 | 2,069.00 | 2,039.00 | 2,048.00 | 1,976.08 | -0.53% | 82,500 |
| Nov 12, 2025 | 2,038.00 | 2,069.00 | 2,033.00 | 2,059.00 | 1,986.70 | 0.88% | 102,600 |
| Nov 11, 2025 | 2,050.00 | 2,050.00 | 2,021.00 | 2,041.00 | 1,969.33 | -0.20% | 63,700 |
| Nov 10, 2025 | 2,040.00 | 2,055.00 | 2,030.00 | 2,045.00 | 1,973.19 | 0.54% | 71,700 |
| Nov 7, 2025 | 2,020.00 | 2,041.00 | 2,018.00 | 2,034.00 | 1,962.58 | 0.35% | 63,200 |