MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan · Delayed Price · Currency is JPY 1,723.00
+18.00 (1.06%)
Aug 20, 2026, 2:49 PM JST
MUGEN ESTATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,718.00 | 1,730.00 | 1,712.00 | 1,723.00 | - | 1.06% | 36,700 |
| 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 |
| Aug 6, 2026 | 1,878.00 | 1,912.00 | 1,874.00 | 1,889.00 | 1,889.00 | 0.59% | 133,700 |
| Aug 5, 2026 | 1,885.00 | 1,909.00 | 1,875.00 | 1,878.00 | 1,878.00 | -0.90% | 173,100 |
| Aug 4, 2026 | 1,906.00 | 1,911.00 | 1,886.00 | 1,895.00 | 1,895.00 | -0.63% | 102,600 |
| Aug 3, 2026 | 1,935.00 | 1,935.00 | 1,885.00 | 1,907.00 | 1,907.00 | -1.80% | 148,800 |
| Jul 31, 2026 | 1,963.00 | 1,967.00 | 1,920.00 | 1,942.00 | 1,942.00 | -1.42% | 123,900 |
| Jul 30, 2026 | 1,972.00 | 1,976.00 | 1,950.00 | 1,970.00 | 1,970.00 | -0.35% | 63,600 |
| Jul 29, 2026 | 1,992.00 | 1,998.00 | 1,962.00 | 1,977.00 | 1,977.00 | -0.35% | 103,400 |
| Jul 28, 2026 | 2,015.00 | 2,034.00 | 1,981.00 | 1,984.00 | 1,984.00 | -1.49% | 93,300 |
| Jul 27, 2026 | 1,975.00 | 2,023.00 | 1,975.00 | 2,014.00 | 2,014.00 | 2.60% | 121,200 |
| Jul 24, 2026 | 1,971.00 | 1,971.00 | 1,945.00 | 1,963.00 | 1,963.00 | -0.51% | 71,900 |
| Jul 23, 2026 | 1,999.00 | 1,999.00 | 1,971.00 | 1,973.00 | 1,973.00 | -1.30% | 58,100 |
| Jul 22, 2026 | 2,000.00 | 2,010.00 | 1,981.00 | 1,999.00 | 1,999.00 | -0.35% | 74,000 |
| Jul 21, 2026 | 1,979.00 | 2,024.00 | 1,979.00 | 2,006.00 | 2,006.00 | 2.14% | 112,500 |
| Jul 17, 2026 | 1,995.00 | 2,011.00 | 1,948.00 | 1,964.00 | 1,964.00 | -1.06% | 173,700 |
| Jul 16, 2026 | 1,973.00 | 2,003.00 | 1,969.00 | 1,985.00 | 1,985.00 | 1.12% | 129,600 |
| Jul 15, 2026 | 1,939.00 | 1,966.00 | 1,939.00 | 1,963.00 | 1,963.00 | 1.92% | 141,900 |
| Jul 14, 2026 | 1,927.00 | 1,939.00 | 1,890.00 | 1,926.00 | 1,926.00 | -0.77% | 218,100 |
| Jul 13, 2026 | 1,961.00 | 1,986.00 | 1,937.00 | 1,941.00 | 1,941.00 | -1.52% | 157,900 |
| Jul 10, 2026 | 1,950.00 | 1,986.00 | 1,945.00 | 1,971.00 | 1,971.00 | 1.81% | 201,700 |
| Jul 9, 2026 | 1,923.00 | 1,944.00 | 1,900.00 | 1,936.00 | 1,936.00 | 0.52% | 157,000 |
| Jul 8, 2026 | 1,904.00 | 1,930.00 | 1,895.00 | 1,926.00 | 1,926.00 | 1.69% | 159,700 |
| Jul 7, 2026 | 1,884.00 | 1,927.00 | 1,879.00 | 1,894.00 | 1,894.00 | 1.18% | 229,400 |
| Jul 6, 2026 | 1,830.00 | 1,904.00 | 1,826.00 | 1,872.00 | 1,872.00 | 3.14% | 228,400 |
| Jul 3, 2026 | 1,757.00 | 1,821.00 | 1,757.00 | 1,815.00 | 1,815.00 | 3.60% | 319,800 |
| Jul 2, 2026 | 1,742.00 | 1,761.00 | 1,736.00 | 1,752.00 | 1,752.00 | 0.52% | 178,400 |
| Jul 1, 2026 | 1,790.00 | 1,791.00 | 1,738.00 | 1,743.00 | 1,743.00 | -2.30% | 211,500 |
| Jun 30, 2026 | 1,761.00 | 1,785.00 | 1,758.00 | 1,784.00 | 1,784.00 | 2.18% | 198,400 |
| Jun 29, 2026 | 1,763.00 | 1,764.00 | 1,726.00 | 1,746.00 | 1,746.00 | -0.40% | 258,200 |
| Jun 26, 2026 | 1,783.00 | 1,809.00 | 1,780.00 | 1,805.00 | 1,753.00 | 1.29% | 321,600 |
| Jun 25, 2026 | 1,786.00 | 1,786.00 | 1,768.00 | 1,782.00 | 1,730.66 | 0.79% | 172,700 |
| Jun 24, 2026 | 1,764.00 | 1,785.00 | 1,764.00 | 1,768.00 | 1,717.07 | 0.28% | 171,800 |
| Jun 23, 2026 | 1,774.00 | 1,774.00 | 1,755.00 | 1,763.00 | 1,712.21 | -0.28% | 173,200 |
| Jun 22, 2026 | 1,760.00 | 1,772.00 | 1,743.00 | 1,768.00 | 1,717.07 | 1.03% | 249,300 |
| Jun 19, 2026 | 1,760.00 | 1,769.00 | 1,736.00 | 1,750.00 | 1,699.58 | 0.23% | 245,900 |
| Jun 18, 2026 | 1,738.00 | 1,753.00 | 1,721.00 | 1,746.00 | 1,695.70 | 1.22% | 198,700 |
| Jun 17, 2026 | 1,717.00 | 1,749.00 | 1,709.00 | 1,725.00 | 1,675.30 | 1.17% | 158,900 |
| Jun 16, 2026 | 1,735.00 | 1,735.00 | 1,701.00 | 1,705.00 | 1,655.88 | -1.73% | 160,700 |
| Jun 15, 2026 | 1,723.00 | 1,741.00 | 1,721.00 | 1,735.00 | 1,685.02 | 2.42% | 162,500 |
| Jun 12, 2026 | 1,683.00 | 1,697.00 | 1,666.00 | 1,694.00 | 1,645.20 | 1.07% | 141,200 |
| Jun 11, 2026 | 1,696.00 | 1,696.00 | 1,668.00 | 1,676.00 | 1,627.72 | -1.18% | 203,100 |
| Jun 10, 2026 | 1,705.00 | 1,710.00 | 1,686.00 | 1,696.00 | 1,647.14 | 0.65% | 140,700 |