Skip to main content
logo
MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan flag Japan · Delayed Price · Currency is JPY
1,747.00
+6.00 (0.34%)
May 29, 2026, 3:30 PM JST

MUGEN ESTATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20261,742.001,759.001,723.001,741.001,741.00-152,300
May 27, 20261,746.001,755.001,715.001,741.001,741.00-0.57%147,200
May 26, 20261,746.001,769.001,735.001,751.001,751.000.29%116,800
May 25, 20261,750.001,765.001,704.001,746.001,746.000.06%226,600
May 22, 20261,791.001,791.001,728.001,745.001,745.00-1.75%261,100
May 21, 20261,793.001,808.001,776.001,776.001,776.00-0.22%123,700
May 20, 20261,820.001,820.001,765.001,780.001,780.00-2.20%277,700
May 19, 20261,854.001,862.001,807.001,820.001,820.00-0.60%253,100
May 18, 20261,835.001,880.001,824.001,831.001,831.00-0.22%339,400
May 15, 20262,209.002,214.001,832.001,835.001,835.00-16.06%667,000
May 14, 20262,201.002,210.002,180.002,186.002,186.00-1.49%101,200
May 13, 20262,188.002,230.002,180.002,219.002,219.001.84%82,900
May 12, 20262,211.002,220.002,176.002,179.002,179.00-1.45%111,400
May 11, 20262,190.002,232.002,190.002,211.002,211.000.18%58,600
May 8, 20262,207.002,207.002,163.002,207.002,207.00-128,800
May 7, 20262,238.002,249.002,207.002,207.002,207.000.09%73,400
May 1, 20262,218.002,222.002,191.002,205.002,205.00-0.41%67,300
Apr 30, 20262,233.002,233.002,201.002,214.002,214.00-1.56%72,100
Apr 28, 20262,234.002,261.002,229.002,249.002,249.000.67%60,200
Apr 27, 20262,200.002,234.002,188.002,234.002,234.00-0.04%97,500
Apr 24, 20262,291.002,291.002,223.002,235.002,235.00-1.41%108,700
Apr 23, 20262,264.002,282.002,252.002,267.002,267.000.13%35,800
Apr 22, 20262,308.002,308.002,250.002,264.002,264.00-1.91%88,100
Apr 21, 20262,320.002,333.002,301.002,308.002,308.00-0.47%47,900
Apr 20, 20262,324.002,325.002,307.002,319.002,319.000.39%44,100
Apr 17, 20262,310.002,314.002,291.002,310.002,310.00-0.04%48,600
Apr 16, 20262,325.002,331.002,305.002,311.002,311.00-0.39%61,000
Apr 15, 20262,320.002,344.002,308.002,320.002,320.000.22%69,000
Apr 14, 20262,330.002,343.002,301.002,315.002,315.000.17%52,100
Apr 13, 20262,314.002,325.002,297.002,311.002,311.00-0.47%94,200
Apr 10, 20262,340.002,351.002,318.002,322.002,322.000.13%57,900
Apr 9, 20262,367.002,373.002,317.002,319.002,319.00-2.11%112,500
Apr 8, 20262,364.002,375.002,342.002,369.002,369.001.98%89,900
Apr 7, 20262,320.002,356.002,311.002,323.002,323.000.96%68,000
Apr 6, 20262,270.002,308.002,263.002,301.002,301.001.68%68,900
Apr 3, 20262,265.002,297.002,254.002,263.002,263.000.58%73,700
Apr 2, 20262,264.002,297.002,233.002,250.002,250.000.45%91,700
Apr 1, 20262,234.002,244.002,208.002,240.002,240.003.18%82,600
Mar 31, 20262,207.002,215.002,168.002,171.002,171.00-1.18%93,600
Mar 30, 20262,182.002,207.002,167.002,197.002,197.00-3.09%123,400
Mar 27, 20262,288.002,296.002,252.002,267.002,267.00-1.13%106,500
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