Skip to main content
logo
MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan flag Japan · Delayed Price · Currency is JPY
2,301.00
-10.00 (-0.43%)
Apr 17, 2026, 9:31 AM JST

MUGEN ESTATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%60,700
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
Mar 12, 20262,470.002,476.002,414.002,426.002,426.00-2.41%112,600
Mar 11, 20262,520.002,522.002,485.002,486.002,486.00-0.76%146,700
Mar 10, 20262,488.002,528.002,467.002,505.002,505.001.50%251,500
Mar 9, 20262,500.002,508.002,405.002,468.002,468.00-3.86%215,000
Mar 6, 20262,501.002,567.002,495.002,567.002,567.002.07%171,600
Mar 5, 20262,459.002,530.002,451.002,515.002,515.005.14%188,100
Mar 4, 20262,416.002,472.002,365.002,392.002,392.00-2.61%266,800
Mar 3, 20262,530.002,536.002,455.002,456.002,456.00-3.91%184,100
Mar 2, 20262,555.002,566.002,490.002,556.002,556.00-1.01%181,000
Feb 27, 20262,578.002,602.002,564.002,582.002,582.000.16%148,600
Feb 26, 20262,516.002,602.002,516.002,578.002,578.003.00%277,000
Feb 25, 20262,465.002,515.002,457.002,503.002,503.001.34%150,700
Feb 24, 20262,522.002,534.002,466.002,470.002,470.00-2.76%199,000
Feb 20, 20262,500.002,542.002,475.002,540.002,540.001.80%221,200
Feb 19, 20262,449.002,495.002,415.002,495.002,495.002.21%166,600
Feb 18, 20262,385.002,446.002,385.002,441.002,441.002.87%177,700
Feb 17, 20262,400.002,404.002,354.002,373.002,373.00-0.84%277,200
Feb 16, 20262,422.002,480.002,390.002,393.002,393.00-2.49%353,900
Feb 13, 20262,291.002,460.002,277.002,454.002,454.007.16%643,500
Feb 12, 20262,259.002,329.002,247.002,290.002,290.001.37%168,500
Feb 10, 20262,240.002,262.002,225.002,259.002,259.000.58%144,400
Feb 9, 20262,248.002,255.002,226.002,246.002,246.000.31%131,900
Feb 6, 20262,239.002,248.002,213.002,239.002,239.000.13%104,900
Feb 5, 20262,210.002,243.002,202.002,236.002,236.001.73%131,400
Feb 4, 20262,152.002,213.002,144.002,198.002,198.001.85%270,700
Feb 3, 20262,134.002,165.002,123.002,158.002,158.001.65%173,500