Skip to main content
MUGEN ESTATE Co.,Ltd. (TYO:3299)
Japan flag Japan · Delayed Price · Currency is JPY
2,249.00
+15.00 (0.67%)
Apr 28, 2026, 3:30 PM JST

MUGEN ESTATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,234.002,261.002,229.002,249.002,249.000.67%60,200
Apr 27, 20262,200.002,234.002,188.002,234.002,234.00-0.04%97,500
Apr 24, 20262,291.002,291.002,223.002,235.002,235.00-1.41%108,700
Apr 23, 20262,264.002,282.002,252.002,267.002,267.000.13%35,800
Apr 22, 20262,308.002,308.002,250.002,264.002,264.00-1.91%88,100
Apr 21, 20262,320.002,333.002,301.002,308.002,308.00-0.47%47,900
Apr 20, 20262,324.002,325.002,307.002,319.002,319.000.39%44,100
Apr 17, 20262,310.002,314.002,291.002,310.002,310.00-0.04%48,600
Apr 16, 20262,325.002,331.002,305.002,311.002,311.00-0.39%61,000
Apr 15, 20262,320.002,344.002,308.002,320.002,320.000.22%69,000
Apr 14, 20262,330.002,343.002,301.002,315.002,315.000.17%52,100
Apr 13, 20262,314.002,325.002,297.002,311.002,311.00-0.47%94,200
Apr 10, 20262,340.002,351.002,318.002,322.002,322.000.13%57,900
Apr 9, 20262,367.002,373.002,317.002,319.002,319.00-2.11%112,500
Apr 8, 20262,364.002,375.002,342.002,369.002,369.001.98%89,900
Apr 7, 20262,320.002,356.002,311.002,323.002,323.000.96%68,000
Apr 6, 20262,270.002,308.002,263.002,301.002,301.001.68%60,700
Apr 3, 20262,265.002,297.002,254.002,263.002,263.000.58%73,700
Apr 2, 20262,264.002,297.002,233.002,250.002,250.000.45%91,700
Apr 1, 20262,234.002,244.002,208.002,240.002,240.003.18%82,600
Mar 31, 20262,207.002,215.002,168.002,171.002,171.00-1.18%93,600
Mar 30, 20262,182.002,207.002,167.002,197.002,197.00-3.09%123,400
Mar 27, 20262,288.002,296.002,252.002,267.002,267.00-1.13%106,500
Mar 26, 20262,316.002,324.002,278.002,293.002,293.00-0.86%97,400
Mar 25, 20262,330.002,339.002,312.002,313.002,313.000.35%68,300
Mar 24, 20262,295.002,315.002,286.002,305.002,305.002.67%72,000
Mar 23, 20262,290.002,290.002,219.002,245.002,245.00-4.10%204,000
Mar 19, 20262,388.002,398.002,341.002,341.002,341.00-3.10%82,500
Mar 18, 20262,373.002,416.002,369.002,416.002,416.003.07%65,100
Mar 17, 20262,346.002,375.002,340.002,344.002,344.00-0.64%120,900
Mar 16, 20262,367.002,383.002,337.002,359.002,359.00-1.67%113,200
Mar 13, 20262,402.002,436.002,380.002,399.002,399.00-1.11%128,700
Mar 12, 20262,470.002,476.002,414.002,426.002,426.00-2.41%112,600
Mar 11, 20262,520.002,522.002,485.002,486.002,486.00-0.76%146,700
Mar 10, 20262,488.002,528.002,467.002,505.002,505.001.50%251,500
Mar 9, 20262,500.002,508.002,405.002,468.002,468.00-3.86%215,000
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