MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan · Delayed Price · Currency is JPY 1,688.00
-42.00 (-2.43%)
Oct 1, 2026, 3:30 PM JST
MUGEN ESTATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |