Skip to main content
logo
Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
+77.00 (2.30%)
Sep 26, 2025, 3:30 PM JST

Mitsubishi Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,386.003,462.003,372.003,425.003,425.002.30%3,835,200
Sep 25, 20253,390.003,402.003,331.003,348.003,348.00-0.27%2,714,600
Sep 24, 20253,335.003,360.003,306.003,357.003,357.000.27%2,565,800
Sep 22, 20253,380.003,382.003,333.003,348.003,348.00-0.27%1,860,700
Sep 19, 20253,380.003,412.003,334.003,357.003,357.00-0.89%6,935,500
Sep 18, 20253,354.003,427.003,343.003,387.003,387.000.86%2,704,700
Sep 17, 20253,367.003,371.003,325.003,358.003,358.000.03%2,704,700
Sep 16, 20253,360.003,392.003,350.003,357.003,357.00-0.42%2,459,900
Sep 12, 20253,383.003,402.003,354.003,371.003,371.000.99%2,794,700
Sep 11, 20253,341.003,371.003,318.003,338.003,338.00-0.24%2,794,700
Sep 10, 20253,326.003,369.003,321.003,346.003,346.00-0.18%2,437,700
Sep 9, 20253,355.003,407.003,347.003,352.003,352.00-0.09%3,410,600
Sep 8, 20253,254.003,366.003,246.003,355.003,355.004.19%3,837,200
Sep 5, 20253,213.003,241.003,203.003,220.003,220.000.63%2,199,900
Sep 4, 20253,159.003,200.003,147.003,200.003,200.001.30%2,295,900
Sep 3, 20253,211.003,213.003,155.003,159.003,159.00-1.62%2,432,600
Sep 2, 20253,172.003,212.003,155.003,211.003,211.001.23%2,414,100
Sep 1, 20253,151.003,199.003,143.003,172.003,172.000.44%1,537,300
Aug 29, 20253,153.003,182.003,148.003,158.003,158.00-0.63%2,435,600
Aug 28, 20253,150.003,188.003,136.003,178.003,178.000.73%2,201,400
Aug 27, 20253,138.003,168.003,133.003,155.003,155.000.51%2,462,700
Aug 26, 20253,154.003,162.003,129.003,139.003,139.00-1.04%3,835,100
Aug 25, 20253,210.003,215.003,163.003,172.003,172.00-0.91%3,059,100
Aug 22, 20253,179.003,216.003,171.003,201.003,201.00-0.03%1,973,000
Aug 21, 20253,191.003,209.003,170.003,202.003,202.00-0.50%2,430,500
Aug 20, 20253,220.003,246.003,206.003,218.003,218.000.50%2,334,300
Aug 19, 20253,156.003,234.003,154.003,202.003,202.001.46%3,538,600
Aug 18, 20253,156.003,169.003,133.003,156.003,156.00-0.22%2,691,400
Aug 15, 20253,150.003,172.003,125.003,163.003,163.001.31%3,394,100
Aug 14, 20253,153.003,164.003,101.003,122.003,122.00-0.98%3,468,100
Aug 13, 20253,148.003,175.003,135.003,153.003,153.000.16%3,644,800
Aug 12, 20253,088.003,188.003,082.003,148.003,148.002.84%4,764,300
Aug 8, 20253,040.003,062.002,985.503,061.003,061.002.03%4,934,800
Aug 7, 20253,000.003,010.002,970.503,000.003,000.001.54%3,649,300
Aug 6, 20252,905.002,971.502,894.502,954.502,954.502.34%3,527,800
Aug 5, 20252,888.502,891.502,865.002,887.002,887.00-0.31%3,188,500
Aug 4, 20252,850.002,896.002,820.002,896.002,896.000.77%3,407,900
Aug 1, 20252,850.002,905.002,839.002,874.002,874.001.34%3,747,100
Jul 31, 20252,818.502,840.502,813.002,836.002,836.000.62%3,239,500
Jul 30, 20252,813.502,828.502,802.502,818.502,818.500.45%2,467,200
Jul 29, 20252,794.002,811.502,788.502,806.002,806.00-0.43%2,028,400
Jul 28, 20252,846.002,859.502,818.002,818.002,818.00-0.25%2,603,300
Jul 25, 20252,851.002,858.502,809.002,825.002,825.00-0.39%3,210,100
Jul 24, 20252,864.002,876.002,836.002,836.002,836.00-0.11%4,425,700
Jul 23, 20252,775.002,849.002,768.502,839.002,839.003.99%5,691,000
Jul 22, 20252,696.502,730.002,682.002,730.002,730.001.51%3,670,000
Jul 18, 20252,706.502,726.002,643.002,689.502,689.50-0.65%4,092,600
Jul 17, 20252,674.502,723.502,673.002,707.002,707.001.52%3,541,900
Jul 16, 20252,694.002,696.502,646.002,666.502,666.50-1.22%3,152,300
Jul 15, 20252,760.002,771.502,691.502,699.502,699.50-2.30%2,963,300