Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan · Delayed Price · Currency is JPY 3,613.00
-65.00 (-1.77%)
Sep 18, 2026, 3:30 PM JST
Mitsubishi Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,678.00 | 3,720.00 | 3,613.00 | 3,613.00 | 3,613.00 | -1.77% | 6,522,400 |
| Sep 17, 2026 | 3,640.00 | 3,693.00 | 3,613.00 | 3,678.00 | 3,678.00 | 2.00% | 3,328,400 |
| Sep 16, 2026 | 3,598.00 | 3,650.00 | 3,595.00 | 3,606.00 | 3,606.00 | 1.58% | 3,572,900 |
| Sep 15, 2026 | 3,621.00 | 3,646.00 | 3,550.00 | 3,550.00 | 3,550.00 | -2.58% | 2,683,700 |
| Sep 14, 2026 | 3,647.00 | 3,670.00 | 3,621.00 | 3,644.00 | 3,644.00 | 1.17% | 1,843,900 |
| Sep 11, 2026 | 3,563.00 | 3,625.00 | 3,563.00 | 3,602.00 | 3,602.00 | -1.10% | 3,393,800 |
| Sep 10, 2026 | 3,672.00 | 3,697.00 | 3,637.00 | 3,642.00 | 3,642.00 | -1.09% | 3,900,000 |
| Sep 9, 2026 | 3,636.00 | 3,701.00 | 3,614.00 | 3,682.00 | 3,682.00 | 0.60% | 3,041,400 |
| Sep 8, 2026 | 3,625.00 | 3,720.00 | 3,611.00 | 3,660.00 | 3,660.00 | -0.11% | 3,029,900 |
| Sep 7, 2026 | 3,750.00 | 3,751.00 | 3,658.00 | 3,664.00 | 3,664.00 | -0.79% | 2,461,600 |
| Sep 4, 2026 | 3,716.00 | 3,747.00 | 3,680.00 | 3,693.00 | 3,693.00 | -0.27% | 3,605,800 |
| Sep 3, 2026 | 3,703.00 | 3,761.00 | 3,696.00 | 3,703.00 | 3,703.00 | -1.86% | 4,239,500 |
| Sep 2, 2026 | 3,780.00 | 3,817.00 | 3,755.00 | 3,773.00 | 3,773.00 | -1.77% | 3,617,700 |
| Sep 1, 2026 | 3,764.00 | 3,860.00 | 3,753.00 | 3,841.00 | 3,841.00 | 1.21% | 3,064,200 |
| Aug 31, 2026 | 3,792.00 | 3,847.00 | 3,784.00 | 3,795.00 | 3,795.00 | -0.84% | 5,506,600 |
| Aug 28, 2026 | 3,755.00 | 3,849.00 | 3,737.00 | 3,827.00 | 3,827.00 | 1.92% | 3,641,600 |
| Aug 27, 2026 | 3,748.00 | 3,771.00 | 3,735.00 | 3,755.00 | 3,755.00 | -0.74% | 2,958,500 |
| Aug 26, 2026 | 3,765.00 | 3,791.00 | 3,737.00 | 3,783.00 | 3,783.00 | 1.97% | 4,669,700 |
| Aug 25, 2026 | 3,754.00 | 3,772.00 | 3,707.00 | 3,710.00 | 3,710.00 | -0.16% | 2,952,500 |
| Aug 24, 2026 | 3,676.00 | 3,731.00 | 3,672.00 | 3,716.00 | 3,716.00 | 0.79% | 2,946,700 |
| Aug 21, 2026 | 3,662.00 | 3,700.00 | 3,645.00 | 3,687.00 | 3,687.00 | 0.19% | 4,208,700 |
| Aug 20, 2026 | 3,679.00 | 3,686.00 | 3,623.00 | 3,680.00 | 3,680.00 | 1.83% | 3,592,100 |
| Aug 19, 2026 | 3,573.00 | 3,628.00 | 3,549.00 | 3,614.00 | 3,614.00 | 0.36% | 5,533,000 |
| Aug 18, 2026 | 3,675.00 | 3,675.00 | 3,601.00 | 3,601.00 | 3,601.00 | -2.01% | 3,759,300 |
| Aug 17, 2026 | 3,747.00 | 3,751.00 | 3,662.00 | 3,675.00 | 3,675.00 | -0.05% | 2,492,200 |
| Aug 14, 2026 | 3,674.00 | 3,700.00 | 3,640.00 | 3,677.00 | 3,677.00 | -0.65% | 4,748,200 |
| Aug 13, 2026 | 3,742.00 | 3,755.00 | 3,701.00 | 3,701.00 | 3,701.00 | 0.46% | 3,280,500 |
| Aug 12, 2026 | 3,652.00 | 3,730.00 | 3,640.00 | 3,684.00 | 3,684.00 | -0.89% | 7,257,800 |
| Aug 10, 2026 | 3,846.00 | 3,888.00 | 3,698.00 | 3,717.00 | 3,717.00 | -3.03% | 5,373,300 |
| Aug 7, 2026 | 3,836.00 | 3,905.00 | 3,821.00 | 3,833.00 | 3,833.00 | -0.18% | 3,592,700 |
| Aug 6, 2026 | 3,830.00 | 3,871.00 | 3,782.00 | 3,840.00 | 3,840.00 | 1.48% | 3,449,500 |
| Aug 5, 2026 | 3,748.00 | 3,799.00 | 3,742.00 | 3,784.00 | 3,784.00 | 2.27% | 4,357,400 |
| Aug 4, 2026 | 3,741.00 | 3,769.00 | 3,689.00 | 3,700.00 | 3,700.00 | - | 4,584,500 |
| Aug 3, 2026 | 3,823.00 | 3,838.00 | 3,691.00 | 3,700.00 | 3,700.00 | -4.96% | 8,143,500 |
| Jul 31, 2026 | 4,000.00 | 4,039.00 | 3,893.00 | 3,893.00 | 3,893.00 | -4.61% | 4,979,700 |
| Jul 30, 2026 | 4,048.00 | 4,102.00 | 4,026.00 | 4,081.00 | 4,081.00 | -0.46% | 3,014,400 |
| Jul 29, 2026 | 4,050.00 | 4,115.00 | 4,020.00 | 4,100.00 | 4,100.00 | 1.23% | 3,982,000 |
| Jul 28, 2026 | 4,098.00 | 4,105.00 | 4,044.00 | 4,050.00 | 4,050.00 | -1.17% | 2,533,900 |
| Jul 27, 2026 | 4,019.00 | 4,104.00 | 3,984.00 | 4,098.00 | 4,098.00 | 2.71% | 2,938,300 |
| Jul 24, 2026 | 4,000.00 | 4,059.00 | 3,971.00 | 3,990.00 | 3,990.00 | -1.72% | 3,754,700 |
| Jul 23, 2026 | 4,064.00 | 4,124.00 | 4,050.00 | 4,060.00 | 4,060.00 | -3.43% | 4,306,400 |
| Jul 22, 2026 | 4,182.00 | 4,264.00 | 4,181.00 | 4,204.00 | 4,204.00 | -1.13% | 2,427,800 |
| Jul 21, 2026 | 4,157.00 | 4,262.00 | 4,151.00 | 4,252.00 | 4,252.00 | 3.40% | 4,013,900 |
| Jul 17, 2026 | 4,212.00 | 4,241.00 | 4,098.00 | 4,112.00 | 4,112.00 | -2.44% | 2,849,300 |
| Jul 16, 2026 | 4,202.00 | 4,272.00 | 4,200.00 | 4,215.00 | 4,215.00 | -1.08% | 2,339,800 |
| Jul 15, 2026 | 4,207.00 | 4,283.00 | 4,206.00 | 4,261.00 | 4,261.00 | 1.31% | 2,127,800 |
| Jul 14, 2026 | 4,109.00 | 4,248.00 | 4,098.00 | 4,206.00 | 4,206.00 | 1.57% | 2,665,900 |
| Jul 13, 2026 | 4,249.00 | 4,273.00 | 4,095.00 | 4,141.00 | 4,141.00 | -0.91% | 2,270,500 |
| Jul 10, 2026 | 4,250.00 | 4,257.00 | 4,142.00 | 4,179.00 | 4,179.00 | -0.43% | 2,735,700 |
| Jul 9, 2026 | 4,197.00 | 4,209.00 | 4,143.00 | 4,197.00 | 4,197.00 | -1.64% | 2,728,800 |