Skip to main content
logo
Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan flag Japan · Delayed Price · Currency is JPY
3,158.00
-20.00 (-0.63%)
Aug 29, 2025, 3:30 PM JST

Mitsubishi Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,153.003,182.003,148.003,170.00--0.25%687,200
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
Jul 14, 20252,729.502,769.002,715.502,763.002,763.001.26%2,264,400
Jul 11, 20252,742.502,748.502,717.002,728.502,728.500.22%2,383,500
Jul 10, 20252,750.002,763.502,701.002,722.502,722.50-0.57%3,234,000
Jul 9, 20252,703.002,749.502,697.502,738.002,738.001.92%3,469,400
Jul 8, 20252,690.002,693.502,662.002,686.502,686.50-0.48%4,105,100
Jul 7, 20252,707.502,740.002,692.002,699.502,699.500.11%2,306,600
Jul 4, 20252,726.002,751.502,696.502,696.502,696.50-1.35%2,769,500
Jul 3, 20252,757.502,768.002,726.002,733.502,733.50-1.50%4,507,200
Jul 2, 20252,734.002,780.002,730.002,775.002,775.002.29%3,656,000
Jul 1, 20252,704.502,727.002,684.502,713.002,713.000.37%3,584,900
Jun 30, 20252,711.002,734.002,690.002,703.002,703.000.45%3,332,000
Jun 27, 20252,692.502,716.002,678.502,691.002,691.000.34%3,030,500
Jun 26, 20252,640.002,684.502,637.002,682.002,682.001.11%3,968,100
Jun 25, 20252,671.002,701.502,645.002,652.502,652.50-1.43%4,714,700
Jun 24, 20252,791.002,798.002,685.002,691.002,691.00-3.17%3,223,500
Jun 23, 20252,800.002,819.002,768.502,779.002,779.00-0.20%2,862,800
Jun 20, 20252,762.002,788.002,742.002,784.502,784.500.43%8,694,500
Jun 19, 20252,760.502,788.002,755.002,772.502,772.500.43%2,805,600