Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan · Delayed Price · Currency is JPY 4,682.00
-147.00 (-3.04%)
At close: Mar 19, 2026
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,689.00 | 4,755.00 | 4,673.00 | 4,682.00 | 4,682.00 | -3.04% | 4,973,300 |
| Mar 18, 2026 | 4,790.00 | 4,875.00 | 4,774.00 | 4,829.00 | 4,829.00 | 2.50% | 3,598,600 |
| Mar 17, 2026 | 4,750.00 | 4,811.00 | 4,703.00 | 4,711.00 | 4,711.00 | 0.51% | 3,090,600 |
| Mar 16, 2026 | 4,714.00 | 4,749.00 | 4,662.00 | 4,687.00 | 4,687.00 | -0.89% | 3,872,100 |
| Mar 13, 2026 | 4,731.00 | 4,842.00 | 4,725.00 | 4,729.00 | 4,729.00 | -2.21% | 4,617,300 |
| Mar 12, 2026 | 4,848.00 | 4,899.00 | 4,743.00 | 4,836.00 | 4,836.00 | -3.63% | 5,591,700 |
| Mar 11, 2026 | 4,983.00 | 5,050.00 | 4,924.00 | 5,018.00 | 5,018.00 | 2.14% | 3,854,100 |
| Mar 10, 2026 | 4,894.00 | 4,994.00 | 4,852.00 | 4,913.00 | 4,913.00 | 3.34% | 5,253,900 |
| Mar 9, 2026 | 4,694.00 | 4,778.00 | 4,625.00 | 4,754.00 | 4,754.00 | -4.42% | 4,333,900 |
| Mar 6, 2026 | 4,905.00 | 4,988.00 | 4,869.00 | 4,974.00 | 4,974.00 | 0.97% | 3,608,300 |
| Mar 5, 2026 | 5,048.00 | 5,103.00 | 4,891.00 | 4,926.00 | 4,926.00 | 1.55% | 4,380,800 |
| Mar 4, 2026 | 4,831.00 | 4,970.00 | 4,763.00 | 4,851.00 | 4,851.00 | -4.60% | 5,654,800 |
| Mar 3, 2026 | 5,108.00 | 5,255.00 | 5,085.00 | 5,085.00 | 5,085.00 | -4.20% | 5,486,700 |
| Mar 2, 2026 | 5,099.00 | 5,318.00 | 5,075.00 | 5,308.00 | 5,308.00 | 0.57% | 3,575,300 |
| Feb 27, 2026 | 5,274.00 | 5,324.00 | 5,216.00 | 5,278.00 | 5,278.00 | 0.02% | 6,621,200 |
| Feb 26, 2026 | 5,300.00 | 5,407.00 | 5,248.00 | 5,277.00 | 5,277.00 | 1.09% | 6,128,400 |
| Feb 25, 2026 | 5,001.00 | 5,275.00 | 5,001.00 | 5,220.00 | 5,220.00 | 3.18% | 6,372,900 |
| Feb 24, 2026 | 5,096.00 | 5,149.00 | 5,024.00 | 5,059.00 | 5,059.00 | -0.59% | 4,510,000 |
| Feb 20, 2026 | 4,997.00 | 5,125.00 | 4,976.00 | 5,089.00 | 5,089.00 | -0.55% | 4,235,600 |
| Feb 19, 2026 | 4,894.00 | 5,181.00 | 4,846.00 | 5,117.00 | 5,117.00 | 5.20% | 5,796,600 |
| Feb 18, 2026 | 4,850.00 | 4,920.00 | 4,842.00 | 4,864.00 | 4,864.00 | 0.91% | 2,774,200 |
| Feb 17, 2026 | 4,853.00 | 4,858.00 | 4,762.00 | 4,820.00 | 4,820.00 | -0.35% | 1,974,500 |
| Feb 16, 2026 | 4,853.00 | 4,881.00 | 4,764.00 | 4,837.00 | 4,837.00 | -0.33% | 3,004,900 |
| Feb 13, 2026 | 4,923.00 | 4,948.00 | 4,821.00 | 4,853.00 | 4,853.00 | -3.38% | 6,825,600 |
| Feb 12, 2026 | 4,789.00 | 5,086.00 | 4,789.00 | 5,023.00 | 5,023.00 | 1.91% | 7,903,800 |
| Feb 10, 2026 | 4,777.00 | 4,936.00 | 4,692.00 | 4,929.00 | 4,929.00 | 10.37% | 7,199,100 |
| Feb 9, 2026 | 4,408.00 | 4,510.00 | 4,370.00 | 4,466.00 | 4,466.00 | 5.63% | 4,366,500 |
| Feb 6, 2026 | 4,176.00 | 4,240.00 | 4,136.00 | 4,228.00 | 4,228.00 | 1.10% | 2,524,800 |
| Feb 5, 2026 | 4,219.00 | 4,250.00 | 4,161.00 | 4,182.00 | 4,182.00 | 0.55% | 3,440,100 |
| Feb 4, 2026 | 4,037.00 | 4,162.00 | 4,020.00 | 4,159.00 | 4,159.00 | 2.59% | 2,954,700 |
| Feb 3, 2026 | 3,970.00 | 4,072.00 | 3,957.00 | 4,054.00 | 4,054.00 | 3.34% | 3,092,400 |
| Feb 2, 2026 | 4,005.00 | 4,016.00 | 3,920.00 | 3,923.00 | 3,923.00 | -0.43% | 2,573,400 |
| Jan 30, 2026 | 3,926.00 | 3,962.00 | 3,896.00 | 3,940.00 | 3,940.00 | 2.10% | 3,557,600 |
| Jan 29, 2026 | 3,784.00 | 3,869.00 | 3,747.00 | 3,859.00 | 3,859.00 | 1.10% | 4,136,900 |
| Jan 28, 2026 | 3,800.00 | 3,860.00 | 3,781.00 | 3,817.00 | 3,817.00 | -1.60% | 2,669,100 |
| Jan 27, 2026 | 3,864.00 | 3,905.00 | 3,820.00 | 3,879.00 | 3,879.00 | -0.10% | 2,710,800 |
| Jan 26, 2026 | 3,850.00 | 3,906.00 | 3,845.00 | 3,883.00 | 3,883.00 | -1.20% | 2,755,200 |
| Jan 23, 2026 | 3,920.00 | 3,970.00 | 3,892.00 | 3,930.00 | 3,930.00 | - | 2,378,700 |
| Jan 22, 2026 | 3,930.00 | 3,963.00 | 3,909.00 | 3,930.00 | 3,930.00 | 0.26% | 3,395,400 |
| Jan 21, 2026 | 3,885.00 | 3,934.00 | 3,874.00 | 3,920.00 | 3,920.00 | -0.61% | 2,692,100 |
| Jan 20, 2026 | 3,950.00 | 3,978.00 | 3,920.00 | 3,944.00 | 3,944.00 | -0.80% | 3,538,000 |
| Jan 19, 2026 | 3,954.00 | 4,002.00 | 3,941.00 | 3,976.00 | 3,976.00 | -0.08% | 4,893,500 |
| Jan 16, 2026 | 4,036.00 | 4,039.00 | 3,967.00 | 3,979.00 | 3,979.00 | -2.83% | 6,221,700 |
| Jan 15, 2026 | 4,157.00 | 4,177.00 | 4,095.00 | 4,095.00 | 4,095.00 | -1.49% | 3,588,100 |
| Jan 14, 2026 | 4,150.00 | 4,168.00 | 4,111.00 | 4,157.00 | 4,157.00 | 0.90% | 3,063,300 |
| Jan 13, 2026 | 4,100.00 | 4,155.00 | 4,046.00 | 4,120.00 | 4,120.00 | 3.05% | 4,629,800 |
| Jan 9, 2026 | 3,955.00 | 4,003.00 | 3,905.00 | 3,998.00 | 3,998.00 | 1.01% | 3,833,600 |
| Jan 8, 2026 | 4,010.00 | 4,054.00 | 3,941.00 | 3,958.00 | 3,958.00 | -0.88% | 5,734,900 |
| Jan 7, 2026 | 3,950.00 | 3,993.00 | 3,896.00 | 3,993.00 | 3,993.00 | -0.67% | 4,437,700 |
| Jan 6, 2026 | 3,920.00 | 4,037.00 | 3,900.00 | 4,020.00 | 4,020.00 | 4.23% | 4,204,800 |