MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan · Delayed Price · Currency is JPY 1,600.00
-38.00 (-2.32%)
Oct 22, 2026, 3:30 PM JST
MUGEN ESTATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,635.00 | 1,638.00 | 1,597.00 | 1,600.00 | 1,600.00 | -2.32% | 109,600 |
| Oct 21, 2026 | 1,617.00 | 1,642.00 | 1,617.00 | 1,638.00 | 1,638.00 | 1.42% | 62,500 |
| Oct 20, 2026 | 1,637.00 | 1,640.00 | 1,612.00 | 1,615.00 | 1,615.00 | -1.34% | 94,900 |
| Oct 19, 2026 | 1,635.00 | 1,638.00 | 1,616.00 | 1,637.00 | 1,637.00 | 0.12% | 95,800 |
| Oct 16, 2026 | 1,634.00 | 1,648.00 | 1,632.00 | 1,635.00 | 1,635.00 | 0.31% | 70,400 |
| Oct 15, 2026 | 1,615.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.62% | 154,500 |
| Oct 14, 2026 | 1,628.00 | 1,629.00 | 1,616.00 | 1,620.00 | 1,620.00 | -0.49% | 70,200 |
| Oct 13, 2026 | 1,595.00 | 1,629.00 | 1,594.00 | 1,628.00 | 1,628.00 | 1.69% | 81,200 |
| Oct 9, 2026 | 1,586.00 | 1,618.00 | 1,585.00 | 1,601.00 | 1,601.00 | 0.95% | 79,700 |
| Oct 8, 2026 | 1,590.00 | 1,590.00 | 1,558.00 | 1,586.00 | 1,586.00 | -0.88% | 134,000 |
| Oct 7, 2026 | 1,597.00 | 1,611.00 | 1,588.00 | 1,600.00 | 1,600.00 | -0.37% | 152,600 |
| Oct 6, 2026 | 1,614.00 | 1,625.00 | 1,597.00 | 1,606.00 | 1,606.00 | -0.50% | 137,200 |
| Oct 5, 2026 | 1,644.00 | 1,656.00 | 1,611.00 | 1,614.00 | 1,614.00 | -1.88% | 145,000 |
| Oct 2, 2026 | 1,687.00 | 1,687.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.55% | 180,500 |
| Oct 1, 2026 | 1,730.00 | 1,730.00 | 1,684.00 | 1,688.00 | 1,688.00 | -2.43% | 136,200 |
| Sep 30, 2026 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.11% | 61,100 |
| Sep 29, 2026 | 1,733.00 | 1,733.00 | 1,708.00 | 1,711.00 | 1,711.00 | -2.12% | 79,200 |
| Sep 28, 2026 | 1,740.00 | 1,758.00 | 1,734.00 | 1,748.00 | 1,748.00 | 1.04% | 97,700 |
| Sep 25, 2026 | 1,727.00 | 1,743.00 | 1,723.00 | 1,730.00 | 1,730.00 | 1.35% | 109,200 |
| Sep 24, 2026 | 1,715.00 | 1,718.00 | 1,696.00 | 1,707.00 | 1,707.00 | -0.64% | 111,300 |
| Sep 18, 2026 | 1,709.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,718.00 | 1.00% | 114,300 |
| Sep 17, 2026 | 1,695.00 | 1,707.00 | 1,695.00 | 1,701.00 | 1,701.00 | 0.18% | 64,200 |
| Sep 16, 2026 | 1,706.00 | 1,717.00 | 1,697.00 | 1,698.00 | 1,698.00 | -0.47% | 87,600 |
| Sep 15, 2026 | 1,699.00 | 1,713.00 | 1,695.00 | 1,706.00 | 1,706.00 | 0.35% | 96,800 |
| Sep 14, 2026 | 1,683.00 | 1,705.00 | 1,682.00 | 1,700.00 | 1,700.00 | 1.01% | 80,300 |
| Sep 11, 2026 | 1,694.00 | 1,702.00 | 1,682.00 | 1,683.00 | 1,683.00 | -1.29% | 157,300 |
| Sep 10, 2026 | 1,693.00 | 1,705.00 | 1,686.00 | 1,705.00 | 1,705.00 | 0.24% | 56,300 |
| Sep 9, 2026 | 1,694.00 | 1,701.00 | 1,685.00 | 1,701.00 | 1,701.00 | 0.41% | 69,200 |
| Sep 8, 2026 | 1,692.00 | 1,705.00 | 1,685.00 | 1,694.00 | 1,694.00 | -0.24% | 90,900 |
| Sep 7, 2026 | 1,732.00 | 1,736.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.91% | 141,200 |
| Sep 4, 2026 | 1,717.00 | 1,738.00 | 1,706.00 | 1,731.00 | 1,731.00 | 0.35% | 75,900 |
| Sep 3, 2026 | 1,727.00 | 1,744.00 | 1,723.00 | 1,725.00 | 1,725.00 | 0.23% | 125,200 |
| Sep 2, 2026 | 1,719.00 | 1,727.00 | 1,712.00 | 1,721.00 | 1,721.00 | -0.41% | 105,100 |
| Sep 1, 2026 | 1,714.00 | 1,732.00 | 1,710.00 | 1,728.00 | 1,728.00 | 0.99% | 116,200 |
| Aug 31, 2026 | 1,715.00 | 1,722.00 | 1,701.00 | 1,711.00 | 1,711.00 | -0.64% | 155,000 |
| Aug 28, 2026 | 1,732.00 | 1,739.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.92% | 113,500 |
| Aug 27, 2026 | 1,742.00 | 1,752.00 | 1,734.00 | 1,738.00 | 1,738.00 | - | 85,700 |
| Aug 26, 2026 | 1,737.00 | 1,758.00 | 1,737.00 | 1,738.00 | 1,738.00 | 0.06% | 92,900 |
| Aug 25, 2026 | 1,756.00 | 1,761.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.86% | 120,300 |
| Aug 24, 2026 | 1,757.00 | 1,761.00 | 1,734.00 | 1,752.00 | 1,752.00 | -0.28% | 87,300 |
| Aug 21, 2026 | 1,732.00 | 1,758.00 | 1,730.00 | 1,757.00 | 1,757.00 | 1.91% | 128,100 |
| Aug 20, 2026 | 1,718.00 | 1,730.00 | 1,709.00 | 1,724.00 | 1,724.00 | 1.11% | 75,000 |
| Aug 19, 2026 | 1,721.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,705.00 | -0.87% | 125,500 |
| Aug 18, 2026 | 1,735.00 | 1,741.00 | 1,712.00 | 1,720.00 | 1,720.00 | -1.26% | 115,700 |
| Aug 17, 2026 | 1,735.00 | 1,750.00 | 1,731.00 | 1,742.00 | 1,742.00 | 0.17% | 118,700 |
| Aug 14, 2026 | 1,750.00 | 1,756.00 | 1,728.00 | 1,739.00 | 1,739.00 | 0.06% | 159,800 |
| Aug 13, 2026 | 1,677.00 | 1,745.00 | 1,677.00 | 1,738.00 | 1,738.00 | 3.39% | 216,600 |
| Aug 12, 2026 | 1,675.00 | 1,691.00 | 1,654.00 | 1,681.00 | 1,681.00 | 0.06% | 222,800 |
| Aug 10, 2026 | 1,685.00 | 1,704.00 | 1,631.00 | 1,680.00 | 1,680.00 | -1.64% | 585,700 |
| Aug 7, 2026 | 1,900.00 | 1,922.00 | 1,645.00 | 1,708.00 | 1,708.00 | -9.58% | 775,600 |