Skip to main content
logo
Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan flag Japan · Delayed Price · Currency is JPY
4,383.00
-51.00 (-1.15%)
May 1, 2026, 3:30 PM JST

Mitsubishi Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20264,396.004,422.004,351.004,383.004,383.00-1.15%2,230,800
Apr 30, 20264,426.004,499.004,384.004,434.004,434.00-1.38%5,629,900
Apr 28, 20264,465.004,524.004,437.004,496.004,496.001.65%3,439,600
Apr 27, 20264,443.004,543.004,397.004,423.004,423.00-1.07%3,494,300
Apr 24, 20264,510.004,523.004,457.004,471.004,471.00-1.08%2,716,900
Apr 23, 20264,455.004,549.004,453.004,520.004,520.001.92%3,405,300
Apr 22, 20264,459.004,503.004,428.004,435.004,435.00-3.10%2,706,800
Apr 21, 20264,546.004,611.004,524.004,577.004,577.000.53%1,711,700
Apr 20, 20264,601.004,626.004,538.004,553.004,553.001.29%1,841,100
Apr 17, 20264,652.004,688.004,495.004,495.004,495.00-3.93%4,131,500
Apr 16, 20264,666.004,702.004,602.004,679.004,679.000.69%2,399,600
Apr 15, 20264,800.004,804.004,639.004,647.004,647.00-0.75%2,832,700
Apr 14, 20264,663.004,682.004,618.004,682.004,682.001.94%2,977,600
Apr 13, 20264,551.004,612.004,520.004,593.004,593.000.20%2,628,300
Apr 10, 20264,613.004,628.004,550.004,584.004,584.00-0.78%3,061,500
Apr 9, 20264,796.004,800.004,598.004,620.004,620.00-3.19%5,081,600
Apr 8, 20264,654.004,776.004,567.004,772.004,772.007.00%7,483,200
Apr 7, 20264,476.004,510.004,438.004,460.004,460.000.27%2,079,600
Apr 6, 20264,453.004,512.004,424.004,448.004,448.00-0.13%2,353,500
Apr 3, 20264,499.004,515.004,431.004,454.004,454.000.13%1,510,100
Apr 2, 20264,550.004,585.004,414.004,448.004,448.00-0.71%2,832,800
Apr 1, 20264,495.004,499.004,410.004,480.004,480.003.68%3,127,300
Mar 31, 20264,275.004,382.004,223.004,321.004,321.001.10%5,381,300
Mar 30, 20264,180.004,300.004,149.004,274.004,274.00-3.15%4,238,200
Mar 27, 20264,458.004,502.004,375.004,413.004,390.00-2.54%4,960,700
Mar 26, 20264,576.004,620.004,490.004,528.004,504.40-0.68%2,885,900
Mar 25, 20264,616.004,616.004,519.004,559.004,535.241.85%3,696,500
Mar 24, 20264,423.004,476.004,400.004,476.004,452.674.14%4,297,900
Mar 23, 20264,472.004,500.004,285.004,298.004,275.60-8.20%5,640,600
Mar 19, 20264,689.004,755.004,673.004,682.004,657.60-3.04%4,973,300
Mar 18, 20264,790.004,875.004,774.004,829.004,803.832.50%3,598,600
Mar 17, 20264,750.004,811.004,703.004,711.004,686.450.51%3,090,600
Mar 16, 20264,714.004,749.004,662.004,687.004,662.57-0.89%3,872,100
Mar 13, 20264,731.004,842.004,725.004,729.004,704.35-2.21%4,617,300
Mar 12, 20264,848.004,899.004,743.004,836.004,810.80-3.63%5,591,700
Mar 11, 20264,983.005,050.004,924.005,018.004,991.852.14%3,854,100
Mar 10, 20264,894.004,994.004,852.004,913.004,887.393.34%5,253,900
Mar 9, 20264,694.004,778.004,625.004,754.004,729.22-4.42%4,333,900
Mar 6, 20264,905.004,988.004,869.004,974.004,948.080.97%3,608,300
Mar 5, 20265,048.005,103.004,891.004,926.004,900.331.55%4,380,800
Mar 4, 20264,831.004,970.004,763.004,851.004,825.72-4.60%5,654,800
Mar 3, 20265,108.005,255.005,085.005,085.005,058.50-4.20%5,486,700
Mar 2, 20265,099.005,318.005,075.005,308.005,280.340.57%3,575,300
Feb 27, 20265,274.005,324.005,216.005,278.005,250.490.02%6,621,200
Feb 26, 20265,300.005,407.005,248.005,277.005,249.501.09%6,128,400
Feb 25, 20265,001.005,275.005,001.005,220.005,192.793.18%6,372,900
Feb 24, 20265,096.005,149.005,024.005,059.005,032.63-0.59%4,510,000
Feb 20, 20264,997.005,125.004,976.005,089.005,062.48-0.55%4,235,600
Feb 19, 20264,894.005,181.004,846.005,117.005,090.335.20%5,796,600
Feb 18, 20264,850.004,920.004,842.004,864.004,838.650.91%2,774,200