Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan · Delayed Price · Currency is JPY 3,893.00
-188.00 (-4.61%)
Jul 31, 2026, 3:30 PM JST
Mitsubishi Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4,355.00 | 4,358.00 | 4,248.00 | 4,267.00 | 4,267.00 | -2.09% | 2,879,500 |
| Jul 7, 2026 | 4,293.00 | 4,371.00 | 4,286.00 | 4,358.00 | 4,358.00 | 2.47% | 4,047,700 |
| Jul 6, 2026 | 4,244.00 | 4,293.00 | 4,222.00 | 4,253.00 | 4,253.00 | 0.90% | 2,481,300 |
| Jul 3, 2026 | 4,249.00 | 4,282.00 | 4,201.00 | 4,215.00 | 4,215.00 | 3.08% | 3,021,500 |
| Jul 2, 2026 | 4,004.00 | 4,142.00 | 4,004.00 | 4,089.00 | 4,089.00 | 2.74% | 3,375,400 |
| Jul 1, 2026 | 4,101.00 | 4,105.00 | 3,959.00 | 3,980.00 | 3,980.00 | -3.98% | 3,385,100 |
| Jun 30, 2026 | 4,200.00 | 4,230.00 | 4,145.00 | 4,145.00 | 4,145.00 | -0.48% | 4,994,700 |
| Jun 29, 2026 | 4,120.00 | 4,165.00 | 4,054.00 | 4,165.00 | 4,165.00 | 1.56% | 3,729,800 |
| Jun 26, 2026 | 3,952.00 | 4,101.00 | 3,932.00 | 4,101.00 | 4,101.00 | 2.94% | 4,828,000 |
| Jun 25, 2026 | 4,007.00 | 4,107.00 | 3,957.00 | 3,984.00 | 3,984.00 | 3.03% | 5,361,300 |
| Jun 24, 2026 | 3,894.00 | 3,919.00 | 3,839.00 | 3,867.00 | 3,867.00 | 0.21% | 4,068,000 |
| Jun 23, 2026 | 3,915.00 | 3,956.00 | 3,859.00 | 3,859.00 | 3,859.00 | -3.21% | 4,245,700 |
| Jun 22, 2026 | 4,000.00 | 4,011.00 | 3,959.00 | 3,987.00 | 3,987.00 | -1.56% | 2,873,400 |
| Jun 19, 2026 | 4,084.00 | 4,121.00 | 3,980.00 | 4,050.00 | 4,050.00 | -1.51% | 6,413,000 |
| Jun 18, 2026 | 4,180.00 | 4,180.00 | 4,061.00 | 4,112.00 | 4,112.00 | -0.96% | 4,235,600 |
| Jun 17, 2026 | 4,216.00 | 4,251.00 | 4,080.00 | 4,152.00 | 4,152.00 | -0.79% | 3,630,400 |
| Jun 16, 2026 | 4,309.00 | 4,349.00 | 4,185.00 | 4,185.00 | 4,185.00 | -2.15% | 3,187,800 |
| Jun 15, 2026 | 4,314.00 | 4,355.00 | 4,252.00 | 4,277.00 | 4,277.00 | 1.93% | 3,325,400 |
| Jun 12, 2026 | 4,200.00 | 4,216.00 | 4,109.00 | 4,196.00 | 4,196.00 | 1.60% | 4,211,100 |
| Jun 11, 2026 | 4,175.00 | 4,236.00 | 4,096.00 | 4,130.00 | 4,130.00 | -0.77% | 5,477,800 |
| Jun 10, 2026 | 4,097.00 | 4,184.00 | 4,020.00 | 4,162.00 | 4,162.00 | 5.18% | 5,211,500 |
| Jun 9, 2026 | 4,008.00 | 4,015.00 | 3,922.00 | 3,957.00 | 3,957.00 | 1.51% | 3,573,500 |
| Jun 8, 2026 | 3,982.00 | 3,999.00 | 3,853.00 | 3,898.00 | 3,898.00 | -2.06% | 3,415,800 |
| Jun 5, 2026 | 3,953.00 | 4,018.00 | 3,940.00 | 3,980.00 | 3,980.00 | 1.25% | 3,157,100 |
| Jun 4, 2026 | 3,921.00 | 3,981.00 | 3,903.00 | 3,931.00 | 3,931.00 | -0.66% | 2,926,500 |
| Jun 3, 2026 | 3,986.00 | 4,041.00 | 3,950.00 | 3,957.00 | 3,957.00 | -0.40% | 2,840,800 |
| Jun 2, 2026 | 3,885.00 | 3,990.00 | 3,789.00 | 3,973.00 | 3,973.00 | 1.20% | 4,667,700 |
| Jun 1, 2026 | 4,005.00 | 4,030.00 | 3,911.00 | 3,926.00 | 3,926.00 | -3.21% | 3,583,100 |
| May 29, 2026 | 4,023.00 | 4,113.00 | 3,995.00 | 4,056.00 | 4,056.00 | 0.95% | 11,506,900 |
| May 28, 2026 | 4,023.00 | 4,053.00 | 3,993.00 | 4,018.00 | 4,018.00 | -0.57% | 2,926,600 |
| May 27, 2026 | 4,119.00 | 4,140.00 | 4,025.00 | 4,041.00 | 4,041.00 | -2.23% | 3,193,100 |
| May 26, 2026 | 4,145.00 | 4,203.00 | 4,088.00 | 4,133.00 | 4,133.00 | 0.95% | 3,380,700 |
| May 25, 2026 | 4,063.00 | 4,142.00 | 4,058.00 | 4,094.00 | 4,094.00 | 0.89% | 2,802,400 |
| May 22, 2026 | 4,117.00 | 4,135.00 | 4,014.00 | 4,058.00 | 4,058.00 | -1.27% | 4,046,200 |