Skip to main content
MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.00
+52.00 (2.07%)
At close: Mar 6, 2026

MUGEN ESTATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,501.002,567.002,495.002,567.002,567.002.07%171,600
Mar 5, 20262,459.002,530.002,451.002,515.002,515.005.14%188,100
Mar 4, 20262,416.002,472.002,365.002,392.002,392.00-2.61%266,800
Mar 3, 20262,530.002,536.002,455.002,456.002,456.00-3.91%184,100
Mar 2, 20262,555.002,566.002,490.002,556.002,556.00-1.01%181,000
Feb 27, 20262,578.002,602.002,564.002,582.002,582.000.16%148,600
Feb 26, 20262,516.002,602.002,516.002,578.002,578.003.00%277,000
Feb 25, 20262,465.002,515.002,457.002,503.002,503.001.34%150,700
Feb 24, 20262,522.002,534.002,466.002,470.002,470.00-2.76%199,000
Feb 20, 20262,500.002,542.002,475.002,540.002,540.001.80%221,200
Feb 19, 20262,449.002,495.002,415.002,495.002,495.002.21%166,600
Feb 18, 20262,385.002,446.002,385.002,441.002,441.002.87%177,700
Feb 17, 20262,400.002,404.002,354.002,373.002,373.00-0.84%277,200
Feb 16, 20262,422.002,480.002,390.002,393.002,393.00-2.49%353,900
Feb 13, 20262,291.002,460.002,277.002,454.002,454.007.16%643,500
Feb 12, 20262,259.002,329.002,247.002,290.002,290.001.37%168,500
Feb 10, 20262,240.002,262.002,225.002,259.002,259.000.58%144,400
Feb 9, 20262,248.002,255.002,226.002,246.002,246.000.31%131,900
Feb 6, 20262,239.002,248.002,213.002,239.002,239.000.13%104,900
Feb 5, 20262,210.002,243.002,202.002,236.002,236.001.73%131,400
Feb 4, 20262,152.002,213.002,144.002,198.002,198.001.85%270,700
Feb 3, 20262,134.002,165.002,123.002,158.002,158.001.65%173,500
Feb 2, 20262,085.002,142.002,080.002,123.002,123.001.82%256,200
Jan 30, 20262,043.002,093.002,032.002,085.002,085.002.06%186,500
Jan 29, 20262,061.002,062.002,007.002,043.002,043.00-0.87%341,200
Jan 28, 20261,938.002,080.001,923.002,061.002,061.005.86%657,300
Jan 27, 20261,945.001,955.001,930.001,947.001,947.000.10%70,500
Jan 26, 20261,960.001,960.001,940.001,945.001,945.00-1.62%60,900
Jan 23, 20261,984.001,994.001,973.001,977.001,977.00-0.25%88,300
Jan 22, 20261,946.001,989.001,938.001,982.001,982.002.38%96,700
Jan 21, 20261,953.001,962.001,927.001,936.001,936.00-2.22%148,300
Jan 20, 20261,994.001,994.001,976.001,980.001,980.00-0.70%103,100
Jan 19, 20261,960.002,005.001,959.001,994.001,994.001.01%175,200
Jan 16, 20261,946.001,977.001,939.001,974.001,974.001.60%155,500
Jan 15, 20261,920.001,946.001,909.001,943.001,943.001.52%149,800
Jan 14, 20261,965.001,975.001,914.001,914.001,914.00-2.15%247,500
Jan 13, 20261,968.001,975.001,934.001,956.001,956.00-0.05%174,300
Jan 9, 20261,929.001,957.001,925.001,957.001,957.001.40%172,700
Jan 8, 20261,906.001,930.001,901.001,930.001,930.001.58%140,000
Jan 7, 20261,900.001,909.001,890.001,900.001,900.00-0.68%172,900
Jan 6, 20261,876.001,929.001,876.001,913.001,913.002.14%298,700
Jan 5, 20261,870.001,873.001,833.001,873.001,873.000.43%302,200
Dec 30, 20251,874.001,880.001,858.001,865.001,865.000.05%239,700
Dec 29, 20251,850.001,880.001,850.001,864.001,864.00-2.31%394,700
Dec 26, 20251,931.001,939.001,905.001,908.001,839.00-1.34%476,100
Dec 25, 20251,920.001,934.001,909.001,934.001,864.061.52%249,100
Dec 24, 20251,885.001,909.001,885.001,905.001,836.111.49%254,700
Dec 23, 20251,867.001,883.001,865.001,877.001,809.120.64%157,000
Dec 22, 20251,860.001,867.001,854.001,865.001,797.560.32%282,200
Dec 19, 20251,850.001,861.001,843.001,859.001,791.770.92%173,400
Dec 18, 20251,842.001,845.001,830.001,842.001,775.390.55%154,400
Dec 17, 20251,842.001,844.001,823.001,832.001,765.75-0.38%201,100
Dec 16, 20251,860.001,865.001,839.001,839.001,772.50-1.13%233,700
Dec 15, 20251,831.001,861.001,826.001,860.001,792.741.92%179,700
Dec 12, 20251,812.001,825.001,809.001,825.001,759.001.05%134,200
Dec 11, 20251,832.001,834.001,805.001,806.001,740.69-1.20%244,600
Dec 10, 20251,823.001,832.001,821.001,828.001,761.890.22%180,400
Dec 9, 20251,845.001,851.001,817.001,824.001,758.04-0.98%275,000
Dec 8, 20251,838.001,849.001,833.001,842.001,775.390.22%192,400
Dec 5, 20251,850.001,855.001,835.001,838.001,771.53-0.54%213,400
Dec 4, 20251,852.001,858.001,844.001,848.001,781.17-155,700
Dec 3, 20251,854.001,863.001,836.001,848.001,781.17-0.16%263,600
Dec 2, 20251,880.001,880.001,850.001,851.001,784.06-1.17%232,300
Dec 1, 20251,912.001,914.001,870.001,873.001,805.27-1.99%378,300
Nov 28, 20251,895.001,912.001,890.001,911.001,841.890.84%133,700
Nov 27, 20251,895.001,901.001,884.001,895.001,826.47-166,400
Nov 26, 20251,895.001,906.001,889.001,895.001,826.470.58%134,000
Nov 25, 20251,899.001,904.001,872.001,884.001,815.870.48%126,500
Nov 21, 20251,847.001,875.001,843.001,875.001,807.191.46%137,000
Nov 20, 20251,874.001,879.001,847.001,848.001,781.17-0.38%251,200
Nov 19, 20251,860.001,890.001,842.001,855.001,787.920.27%203,200
Nov 18, 20251,879.001,888.001,841.001,850.001,783.10-2.12%269,000
Nov 17, 20251,936.001,940.001,877.001,890.001,821.65-2.38%409,100
Nov 14, 20252,031.002,060.001,900.001,936.001,865.99-5.47%671,400
Nov 13, 20252,056.002,069.002,039.002,048.001,973.94-0.53%82,500
Nov 12, 20252,038.002,069.002,033.002,059.001,984.540.88%102,600
Nov 11, 20252,050.002,050.002,021.002,041.001,967.19-0.20%63,700
Nov 10, 20252,040.002,055.002,030.002,045.001,971.050.54%71,700
Nov 7, 20252,020.002,041.002,018.002,034.001,960.440.35%63,200
Nov 6, 20252,028.002,044.002,023.002,027.001,953.700.55%70,300
Nov 5, 20252,025.002,028.001,982.002,016.001,943.09-0.44%154,200
Nov 4, 20252,043.002,044.002,021.002,025.001,951.77-0.49%89,500
Oct 31, 20252,035.002,036.002,013.002,035.001,961.410.20%69,300
Oct 30, 20252,016.002,032.002,013.002,031.001,957.550.79%95,500
Oct 29, 20252,045.002,045.002,011.002,015.001,942.13-1.23%119,900
Oct 28, 20252,081.002,081.002,034.002,040.001,966.23-2.16%119,700
Oct 27, 20252,096.002,100.002,080.002,085.002,009.60-0.29%83,300
Oct 24, 20252,114.002,114.002,080.002,091.002,015.38-0.43%104,800
Oct 23, 20252,077.002,107.002,070.002,100.002,024.061.11%71,700
Oct 22, 20252,057.002,079.002,057.002,077.002,001.891.02%61,300
Oct 21, 20252,074.002,079.002,056.002,056.001,981.65-0.68%55,100
Oct 20, 20252,053.002,074.002,053.002,070.001,995.140.63%54,400
Oct 17, 20252,070.002,070.002,043.002,057.001,982.61-1.11%64,400
Oct 16, 20252,079.002,087.002,065.002,080.002,004.780.05%82,000
Oct 15, 20252,043.002,084.002,038.002,079.002,003.822.57%68,400
Oct 14, 20252,040.002,065.002,015.002,027.001,953.70-1.89%121,700
Oct 10, 20252,075.002,075.002,046.002,066.001,991.29-0.39%107,800
Oct 9, 20252,125.002,126.002,070.002,074.001,999.00-1.98%100,900
Oct 8, 20252,100.002,133.002,100.002,116.002,039.480.76%66,800
Oct 7, 20252,090.002,142.002,087.002,100.002,024.060.57%160,500