Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan · Delayed Price · Currency is JPY 4,584.00
-36.00 (-0.78%)
Apr 10, 2026, 3:30 PM JST
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4,613.00 | 4,628.00 | 4,550.00 | 4,615.00 | - | -0.11% | 1,611,800 |
| Apr 9, 2026 | 4,796.00 | 4,800.00 | 4,598.00 | 4,620.00 | 4,620.00 | -3.19% | 5,081,600 |
| Apr 8, 2026 | 4,654.00 | 4,776.00 | 4,567.00 | 4,772.00 | 4,772.00 | 7.00% | 7,483,200 |
| Apr 7, 2026 | 4,476.00 | 4,510.00 | 4,438.00 | 4,460.00 | 4,460.00 | 0.27% | 2,079,600 |
| Apr 6, 2026 | 4,453.00 | 4,512.00 | 4,424.00 | 4,448.00 | 4,448.00 | -0.13% | 2,353,500 |
| Apr 3, 2026 | 4,499.00 | 4,515.00 | 4,431.00 | 4,454.00 | 4,454.00 | 0.13% | 1,510,100 |
| Apr 2, 2026 | 4,550.00 | 4,585.00 | 4,414.00 | 4,448.00 | 4,448.00 | -0.71% | 2,832,800 |
| Apr 1, 2026 | 4,495.00 | 4,499.00 | 4,410.00 | 4,480.00 | 4,480.00 | 3.68% | 3,127,300 |
| Mar 31, 2026 | 4,275.00 | 4,382.00 | 4,223.00 | 4,321.00 | 4,321.00 | 1.10% | 5,381,300 |
| Mar 30, 2026 | 4,180.00 | 4,300.00 | 4,149.00 | 4,274.00 | 4,274.00 | -3.15% | 4,238,200 |
| Mar 27, 2026 | 4,458.00 | 4,502.00 | 4,375.00 | 4,413.00 | 4,390.00 | -2.54% | 4,960,700 |
| Mar 26, 2026 | 4,576.00 | 4,620.00 | 4,490.00 | 4,528.00 | 4,504.40 | -0.68% | 2,885,900 |
| Mar 25, 2026 | 4,616.00 | 4,616.00 | 4,519.00 | 4,559.00 | 4,535.24 | 1.85% | 3,696,500 |
| Mar 24, 2026 | 4,423.00 | 4,476.00 | 4,400.00 | 4,476.00 | 4,452.67 | 4.14% | 4,297,900 |
| Mar 23, 2026 | 4,472.00 | 4,500.00 | 4,285.00 | 4,298.00 | 4,275.60 | -8.20% | 5,640,600 |
| Mar 19, 2026 | 4,689.00 | 4,755.00 | 4,673.00 | 4,682.00 | 4,657.60 | -3.04% | 4,973,300 |
| Mar 18, 2026 | 4,790.00 | 4,875.00 | 4,774.00 | 4,829.00 | 4,803.83 | 2.50% | 3,598,600 |
| Mar 17, 2026 | 4,750.00 | 4,811.00 | 4,703.00 | 4,711.00 | 4,686.45 | 0.51% | 3,090,600 |
| Mar 16, 2026 | 4,714.00 | 4,749.00 | 4,662.00 | 4,687.00 | 4,662.57 | -0.89% | 3,872,100 |
| Mar 13, 2026 | 4,731.00 | 4,842.00 | 4,725.00 | 4,729.00 | 4,704.35 | -2.21% | 4,617,300 |
| Mar 12, 2026 | 4,848.00 | 4,899.00 | 4,743.00 | 4,836.00 | 4,810.80 | -3.63% | 5,591,700 |
| Mar 11, 2026 | 4,983.00 | 5,050.00 | 4,924.00 | 5,018.00 | 4,991.85 | 2.14% | 3,854,100 |
| Mar 10, 2026 | 4,894.00 | 4,994.00 | 4,852.00 | 4,913.00 | 4,887.39 | 3.34% | 5,253,900 |
| Mar 9, 2026 | 4,694.00 | 4,778.00 | 4,625.00 | 4,754.00 | 4,729.22 | -4.42% | 4,333,900 |
| Mar 6, 2026 | 4,905.00 | 4,988.00 | 4,869.00 | 4,974.00 | 4,948.08 | 0.97% | 3,608,300 |
| Mar 5, 2026 | 5,048.00 | 5,103.00 | 4,891.00 | 4,926.00 | 4,900.33 | 1.55% | 4,380,800 |
| Mar 4, 2026 | 4,831.00 | 4,970.00 | 4,763.00 | 4,851.00 | 4,825.72 | -4.60% | 5,654,800 |
| Mar 3, 2026 | 5,108.00 | 5,255.00 | 5,085.00 | 5,085.00 | 5,058.50 | -4.20% | 5,486,700 |
| Mar 2, 2026 | 5,099.00 | 5,318.00 | 5,075.00 | 5,308.00 | 5,280.34 | 0.57% | 3,575,300 |
| Feb 27, 2026 | 5,274.00 | 5,324.00 | 5,216.00 | 5,278.00 | 5,250.49 | 0.02% | 6,621,200 |
| Feb 26, 2026 | 5,300.00 | 5,407.00 | 5,248.00 | 5,277.00 | 5,249.50 | 1.09% | 6,128,400 |
| Feb 25, 2026 | 5,001.00 | 5,275.00 | 5,001.00 | 5,220.00 | 5,192.79 | 3.18% | 6,372,900 |
| Feb 24, 2026 | 5,096.00 | 5,149.00 | 5,024.00 | 5,059.00 | 5,032.63 | -0.59% | 4,510,000 |
| Feb 20, 2026 | 4,997.00 | 5,125.00 | 4,976.00 | 5,089.00 | 5,062.48 | -0.55% | 4,235,600 |
| Feb 19, 2026 | 4,894.00 | 5,181.00 | 4,846.00 | 5,117.00 | 5,090.33 | 5.20% | 5,796,600 |
| Feb 18, 2026 | 4,850.00 | 4,920.00 | 4,842.00 | 4,864.00 | 4,838.65 | 0.91% | 2,774,200 |
| Feb 17, 2026 | 4,853.00 | 4,858.00 | 4,762.00 | 4,820.00 | 4,794.88 | -0.35% | 1,974,500 |
| Feb 16, 2026 | 4,853.00 | 4,881.00 | 4,764.00 | 4,837.00 | 4,811.79 | -0.33% | 3,004,900 |
| Feb 13, 2026 | 4,923.00 | 4,948.00 | 4,821.00 | 4,853.00 | 4,827.71 | -3.38% | 6,825,600 |
| Feb 12, 2026 | 4,789.00 | 5,086.00 | 4,789.00 | 5,023.00 | 4,996.82 | 1.91% | 7,903,800 |
| Feb 10, 2026 | 4,777.00 | 4,936.00 | 4,692.00 | 4,929.00 | 4,903.31 | 10.37% | 7,199,100 |
| Feb 9, 2026 | 4,408.00 | 4,510.00 | 4,370.00 | 4,466.00 | 4,442.72 | 5.63% | 4,366,500 |
| Feb 6, 2026 | 4,176.00 | 4,240.00 | 4,136.00 | 4,228.00 | 4,205.96 | 1.10% | 2,524,800 |
| Feb 5, 2026 | 4,219.00 | 4,250.00 | 4,161.00 | 4,182.00 | 4,160.20 | 0.55% | 3,440,100 |
| Feb 4, 2026 | 4,037.00 | 4,162.00 | 4,020.00 | 4,159.00 | 4,137.32 | 2.59% | 2,954,700 |
| Feb 3, 2026 | 3,970.00 | 4,072.00 | 3,957.00 | 4,054.00 | 4,032.87 | 3.34% | 3,092,400 |
| Feb 2, 2026 | 4,005.00 | 4,016.00 | 3,920.00 | 3,923.00 | 3,902.55 | -0.43% | 2,573,400 |
| Jan 30, 2026 | 3,926.00 | 3,962.00 | 3,896.00 | 3,940.00 | 3,919.47 | 2.10% | 3,557,600 |
| Jan 29, 2026 | 3,784.00 | 3,869.00 | 3,747.00 | 3,859.00 | 3,838.89 | 1.10% | 4,136,900 |
| Jan 28, 2026 | 3,800.00 | 3,860.00 | 3,781.00 | 3,817.00 | 3,797.11 | -1.60% | 2,669,100 |