Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan · Delayed Price · Currency is JPY 4,050.00
-62.00 (-1.51%)
Jun 19, 2026, 3:30 PM JST
Mitsubishi Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,084.00 | 4,121.00 | 3,980.00 | 4,071.00 | - | -1.00% | 1,397,800 |
| 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 |
| May 21, 2026 | 4,106.00 | 4,144.00 | 4,068.00 | 4,110.00 | 4,110.00 | 3.63% | 4,888,600 |
| May 20, 2026 | 4,013.00 | 4,017.00 | 3,906.00 | 3,966.00 | 3,966.00 | -1.17% | 5,367,600 |
| May 19, 2026 | 4,028.00 | 4,087.00 | 3,970.00 | 4,013.00 | 4,013.00 | 0.50% | 4,576,700 |
| May 18, 2026 | 4,083.00 | 4,106.00 | 3,964.00 | 3,993.00 | 3,993.00 | -3.48% | 5,531,800 |
| May 15, 2026 | 4,287.00 | 4,338.00 | 4,119.00 | 4,137.00 | 4,137.00 | -4.24% | 5,465,100 |
| May 14, 2026 | 4,413.00 | 4,445.00 | 4,242.00 | 4,320.00 | 4,320.00 | -3.64% | 5,468,400 |
| May 13, 2026 | 4,486.00 | 4,515.00 | 4,444.00 | 4,483.00 | 4,483.00 | -0.71% | 3,079,500 |
| May 12, 2026 | 4,540.00 | 4,607.00 | 4,507.00 | 4,515.00 | 4,515.00 | 0.58% | 3,974,600 |
| May 11, 2026 | 4,390.00 | 4,508.00 | 4,388.00 | 4,489.00 | 4,489.00 | 2.54% | 3,037,300 |
| May 8, 2026 | 4,366.00 | 4,388.00 | 4,318.00 | 4,378.00 | 4,378.00 | -0.18% | 3,320,300 |
| May 7, 2026 | 4,374.00 | 4,430.00 | 4,337.00 | 4,386.00 | 4,386.00 | 0.07% | 6,052,700 |
| May 1, 2026 | 4,396.00 | 4,422.00 | 4,351.00 | 4,383.00 | 4,383.00 | -1.15% | 2,230,800 |
| Apr 30, 2026 | 4,426.00 | 4,499.00 | 4,384.00 | 4,434.00 | 4,434.00 | -1.38% | 5,629,900 |
| Apr 28, 2026 | 4,465.00 | 4,524.00 | 4,437.00 | 4,496.00 | 4,496.00 | 1.65% | 3,439,600 |
| Apr 27, 2026 | 4,443.00 | 4,543.00 | 4,397.00 | 4,423.00 | 4,423.00 | -1.07% | 3,494,300 |
| Apr 24, 2026 | 4,510.00 | 4,523.00 | 4,457.00 | 4,471.00 | 4,471.00 | -1.08% | 2,716,900 |
| Apr 23, 2026 | 4,455.00 | 4,549.00 | 4,453.00 | 4,520.00 | 4,520.00 | 1.92% | 3,405,300 |
| Apr 22, 2026 | 4,459.00 | 4,503.00 | 4,428.00 | 4,435.00 | 4,435.00 | -3.10% | 2,706,800 |
| Apr 21, 2026 | 4,546.00 | 4,611.00 | 4,524.00 | 4,577.00 | 4,577.00 | 0.53% | 1,711,700 |
| Apr 20, 2026 | 4,601.00 | 4,626.00 | 4,538.00 | 4,553.00 | 4,553.00 | 1.29% | 1,841,100 |
| Apr 17, 2026 | 4,652.00 | 4,688.00 | 4,495.00 | 4,495.00 | 4,495.00 | -3.93% | 4,131,500 |
| Apr 16, 2026 | 4,666.00 | 4,702.00 | 4,602.00 | 4,679.00 | 4,679.00 | 0.69% | 2,399,600 |
| Apr 15, 2026 | 4,800.00 | 4,804.00 | 4,639.00 | 4,647.00 | 4,647.00 | -0.75% | 2,832,700 |
| Apr 14, 2026 | 4,663.00 | 4,682.00 | 4,618.00 | 4,682.00 | 4,682.00 | 1.94% | 2,977,600 |
| Apr 13, 2026 | 4,551.00 | 4,612.00 | 4,520.00 | 4,593.00 | 4,593.00 | 0.20% | 2,628,300 |
| Apr 10, 2026 | 4,613.00 | 4,628.00 | 4,550.00 | 4,584.00 | 4,584.00 | -0.78% | 3,061,500 |
| 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 |