MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan · Delayed Price · Currency is JPY 1,746.00
+21.00 (1.22%)
Jun 18, 2026, 3:30 PM JST
MUGEN ESTATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,738.00 | 1,753.00 | 1,721.00 | 1,746.00 | 1,746.00 | 1.22% | 198,700 |
| Jun 17, 2026 | 1,717.00 | 1,749.00 | 1,709.00 | 1,725.00 | 1,725.00 | 1.17% | 158,900 |
| Jun 16, 2026 | 1,735.00 | 1,735.00 | 1,701.00 | 1,705.00 | 1,705.00 | -1.73% | 160,700 |
| Jun 15, 2026 | 1,723.00 | 1,741.00 | 1,721.00 | 1,735.00 | 1,735.00 | 2.42% | 162,500 |
| Jun 12, 2026 | 1,683.00 | 1,697.00 | 1,666.00 | 1,694.00 | 1,694.00 | 1.07% | 141,200 |
| Jun 11, 2026 | 1,696.00 | 1,696.00 | 1,668.00 | 1,676.00 | 1,676.00 | -1.18% | 203,100 |
| Jun 10, 2026 | 1,705.00 | 1,710.00 | 1,686.00 | 1,696.00 | 1,696.00 | 0.65% | 140,700 |
| Jun 9, 2026 | 1,689.00 | 1,719.00 | 1,677.00 | 1,685.00 | 1,685.00 | 0.42% | 149,600 |
| Jun 8, 2026 | 1,681.00 | 1,710.00 | 1,664.00 | 1,678.00 | 1,678.00 | -0.30% | 207,400 |
| Jun 5, 2026 | 1,650.00 | 1,705.00 | 1,645.00 | 1,683.00 | 1,683.00 | 2.68% | 195,500 |
| Jun 4, 2026 | 1,655.00 | 1,662.00 | 1,639.00 | 1,639.00 | 1,639.00 | -1.21% | 172,100 |
| Jun 3, 2026 | 1,645.00 | 1,678.00 | 1,629.00 | 1,659.00 | 1,659.00 | 1.41% | 216,300 |
| Jun 2, 2026 | 1,660.00 | 1,661.00 | 1,621.00 | 1,636.00 | 1,636.00 | -1.98% | 279,000 |
| Jun 1, 2026 | 1,748.00 | 1,749.00 | 1,661.00 | 1,669.00 | 1,669.00 | -4.46% | 374,700 |
| May 29, 2026 | 1,742.00 | 1,772.00 | 1,740.00 | 1,747.00 | 1,747.00 | 0.34% | 138,800 |
| May 28, 2026 | 1,742.00 | 1,759.00 | 1,723.00 | 1,741.00 | 1,741.00 | - | 152,300 |
| May 27, 2026 | 1,746.00 | 1,755.00 | 1,715.00 | 1,741.00 | 1,741.00 | -0.57% | 147,200 |
| May 26, 2026 | 1,746.00 | 1,769.00 | 1,735.00 | 1,751.00 | 1,751.00 | 0.29% | 116,800 |
| May 25, 2026 | 1,750.00 | 1,765.00 | 1,704.00 | 1,746.00 | 1,746.00 | 0.06% | 226,600 |
| May 22, 2026 | 1,791.00 | 1,791.00 | 1,728.00 | 1,745.00 | 1,745.00 | -1.75% | 261,100 |
| May 21, 2026 | 1,793.00 | 1,808.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.22% | 123,700 |
| May 20, 2026 | 1,820.00 | 1,820.00 | 1,765.00 | 1,780.00 | 1,780.00 | -2.20% | 277,700 |
| May 19, 2026 | 1,854.00 | 1,862.00 | 1,807.00 | 1,820.00 | 1,820.00 | -0.60% | 253,100 |
| May 18, 2026 | 1,835.00 | 1,880.00 | 1,824.00 | 1,831.00 | 1,831.00 | -0.22% | 339,400 |
| May 15, 2026 | 2,209.00 | 2,214.00 | 1,832.00 | 1,835.00 | 1,835.00 | -16.06% | 667,000 |
| May 14, 2026 | 2,201.00 | 2,210.00 | 2,180.00 | 2,186.00 | 2,186.00 | -1.49% | 101,200 |
| May 13, 2026 | 2,188.00 | 2,230.00 | 2,180.00 | 2,219.00 | 2,219.00 | 1.84% | 82,900 |
| May 12, 2026 | 2,211.00 | 2,220.00 | 2,176.00 | 2,179.00 | 2,179.00 | -1.45% | 111,400 |
| May 11, 2026 | 2,190.00 | 2,232.00 | 2,190.00 | 2,211.00 | 2,211.00 | 0.18% | 58,600 |
| May 8, 2026 | 2,207.00 | 2,207.00 | 2,163.00 | 2,207.00 | 2,207.00 | - | 128,800 |
| May 7, 2026 | 2,238.00 | 2,249.00 | 2,207.00 | 2,207.00 | 2,207.00 | 0.09% | 73,400 |
| May 1, 2026 | 2,218.00 | 2,222.00 | 2,191.00 | 2,205.00 | 2,205.00 | -0.41% | 67,300 |
| Apr 30, 2026 | 2,233.00 | 2,233.00 | 2,201.00 | 2,214.00 | 2,214.00 | -1.56% | 72,100 |
| Apr 28, 2026 | 2,234.00 | 2,261.00 | 2,229.00 | 2,249.00 | 2,249.00 | 0.67% | 60,200 |
| Apr 27, 2026 | 2,200.00 | 2,234.00 | 2,188.00 | 2,234.00 | 2,234.00 | -0.04% | 97,500 |
| Apr 24, 2026 | 2,291.00 | 2,291.00 | 2,223.00 | 2,235.00 | 2,235.00 | -1.41% | 108,700 |
| Apr 23, 2026 | 2,264.00 | 2,282.00 | 2,252.00 | 2,267.00 | 2,267.00 | 0.13% | 35,800 |
| Apr 22, 2026 | 2,308.00 | 2,308.00 | 2,250.00 | 2,264.00 | 2,264.00 | -1.91% | 88,100 |
| Apr 21, 2026 | 2,320.00 | 2,333.00 | 2,301.00 | 2,308.00 | 2,308.00 | -0.47% | 47,900 |
| Apr 20, 2026 | 2,324.00 | 2,325.00 | 2,307.00 | 2,319.00 | 2,319.00 | 0.39% | 44,100 |
| Apr 17, 2026 | 2,310.00 | 2,314.00 | 2,291.00 | 2,310.00 | 2,310.00 | -0.04% | 48,600 |
| Apr 16, 2026 | 2,325.00 | 2,331.00 | 2,305.00 | 2,311.00 | 2,311.00 | -0.39% | 61,000 |
| Apr 15, 2026 | 2,320.00 | 2,344.00 | 2,308.00 | 2,320.00 | 2,320.00 | 0.22% | 69,000 |
| Apr 14, 2026 | 2,330.00 | 2,343.00 | 2,301.00 | 2,315.00 | 2,315.00 | 0.17% | 52,100 |
| Apr 13, 2026 | 2,314.00 | 2,325.00 | 2,297.00 | 2,311.00 | 2,311.00 | -0.47% | 94,200 |
| Apr 10, 2026 | 2,340.00 | 2,351.00 | 2,318.00 | 2,322.00 | 2,322.00 | 0.13% | 57,900 |
| Apr 9, 2026 | 2,367.00 | 2,373.00 | 2,317.00 | 2,319.00 | 2,319.00 | -2.11% | 112,500 |
| Apr 8, 2026 | 2,364.00 | 2,375.00 | 2,342.00 | 2,369.00 | 2,369.00 | 1.98% | 89,900 |
| Apr 7, 2026 | 2,320.00 | 2,356.00 | 2,311.00 | 2,323.00 | 2,323.00 | 0.96% | 68,000 |
| Apr 6, 2026 | 2,270.00 | 2,308.00 | 2,263.00 | 2,301.00 | 2,301.00 | 1.68% | 68,900 |