Skip to main content
Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan flag Japan · Delayed Price · Currency is JPY
3,622.00
-62.00 (-1.68%)
At close: Dec 5, 2025

Mitsubishi Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,642.003,654.003,621.003,642.00--1.14%2,067,600
Dec 4, 20253,666.003,700.003,649.003,684.003,684.000.68%3,552,700
Dec 3, 20253,640.003,663.003,626.003,659.003,659.001.22%3,631,000
Dec 2, 20253,600.003,621.003,540.003,615.003,615.00-4,611,500
Dec 1, 20253,649.003,669.003,571.003,615.003,615.00-1.90%5,057,800
Nov 28, 20253,649.003,698.003,635.003,685.003,685.000.63%3,893,500
Nov 27, 20253,656.003,672.003,627.003,662.003,662.000.74%3,877,300
Nov 26, 20253,543.003,653.003,530.003,635.003,635.003.56%5,579,000
Nov 25, 20253,500.003,530.003,474.003,510.003,510.000.60%4,823,900
Nov 21, 20253,392.003,517.003,384.003,489.003,489.003.99%10,672,000
Nov 20, 20253,328.003,405.003,311.003,355.003,355.001.36%4,670,300
Nov 19, 20253,310.003,337.003,273.003,310.003,310.001.85%4,060,100
Nov 18, 20253,273.003,309.003,243.003,250.003,250.00-1.13%3,786,000
Nov 17, 20253,310.003,340.003,242.003,287.003,287.00-1.62%3,219,500
Nov 14, 20253,316.003,381.003,282.003,341.003,341.001.30%3,308,900
Nov 13, 20253,286.003,329.003,239.003,298.003,298.000.37%3,809,900
Nov 12, 20253,250.003,324.003,246.003,286.003,286.002.56%5,562,700
Nov 11, 20253,230.003,276.003,195.003,204.003,204.00-5.46%7,228,400
Nov 10, 20253,443.003,447.003,389.003,389.003,389.00-0.35%2,863,600
Nov 7, 20253,395.003,430.003,394.003,401.003,401.000.92%2,969,400
Nov 6, 20253,320.003,386.003,309.003,370.003,370.002.46%3,672,400
Nov 5, 20253,330.003,345.003,243.003,289.003,289.000.21%3,826,700
Nov 4, 20253,300.003,317.003,232.003,282.003,282.000.55%3,326,800
Oct 31, 20253,301.003,336.003,257.003,264.003,264.00-0.40%3,639,800
Oct 30, 20253,253.003,300.003,226.003,277.003,277.000.74%9,949,200
Oct 29, 20253,336.003,345.003,237.003,253.003,253.00-2.66%2,543,900
Oct 28, 20253,377.003,385.003,342.003,342.003,342.00-1.04%1,918,600
Oct 27, 20253,378.003,388.003,327.003,377.003,377.001.17%3,118,200
Oct 24, 20253,368.003,378.003,325.003,338.003,338.00-0.98%2,320,500
Oct 23, 20253,354.003,403.003,337.003,371.003,371.000.51%2,733,200
Oct 22, 20253,353.003,376.003,319.003,354.003,354.000.99%2,150,400
Oct 21, 20253,395.003,401.003,321.003,321.003,321.00-1.34%3,232,000
Oct 20, 20253,348.003,392.003,322.003,366.003,366.001.36%3,222,000
Oct 17, 20253,313.003,338.003,303.003,321.003,321.00-0.60%2,721,500
Oct 16, 20253,341.003,363.003,330.003,341.003,341.001.33%2,473,400
Oct 15, 20253,279.003,310.003,276.003,297.003,297.000.64%2,909,500
Oct 14, 20253,267.003,311.003,240.003,276.003,276.00-1.06%3,947,800
Oct 10, 20253,370.003,374.003,305.003,311.003,311.00-2.42%2,979,000
Oct 9, 20253,400.003,415.003,382.003,393.003,393.000.15%2,476,700
Oct 8, 20253,423.003,459.003,386.003,388.003,388.00-0.94%3,520,300
Oct 7, 20253,440.003,492.003,418.003,420.003,420.00-0.58%4,522,600
Oct 6, 20253,426.003,472.003,405.003,440.003,440.004.81%5,349,600
Oct 3, 20253,214.003,295.003,210.003,282.003,282.001.33%2,439,100
Oct 2, 20253,280.003,297.003,217.003,239.003,239.00-1.61%3,681,300
Oct 1, 20253,370.003,376.003,275.003,292.003,292.00-3.26%3,616,100
Sep 30, 20253,390.003,410.003,346.003,403.003,403.000.80%3,145,900
Sep 29, 20253,402.003,411.003,355.003,376.003,376.00-1.43%2,202,800
Sep 26, 20253,386.003,462.003,372.003,425.003,402.002.30%3,835,200
Sep 25, 20253,390.003,402.003,331.003,348.003,325.52-0.27%2,714,600
Sep 24, 20253,335.003,360.003,306.003,357.003,334.460.27%2,565,800
Sep 22, 20253,380.003,382.003,333.003,348.003,325.52-0.27%1,860,700
Sep 19, 20253,380.003,412.003,334.003,357.003,334.46-0.89%6,935,500
Sep 18, 20253,354.003,427.003,343.003,387.003,364.260.86%2,704,700
Sep 17, 20253,367.003,371.003,325.003,358.003,335.450.03%2,459,900
Sep 16, 20253,360.003,392.003,350.003,357.003,334.46-0.42%2,142,900
Sep 12, 20253,383.003,402.003,354.003,371.003,348.360.99%2,794,700
Sep 11, 20253,341.003,371.003,318.003,338.003,315.58-0.24%2,366,600
Sep 10, 20253,326.003,369.003,321.003,346.003,323.53-0.18%2,437,700
Sep 9, 20253,355.003,407.003,347.003,352.003,329.49-0.09%3,410,600
Sep 8, 20253,254.003,366.003,246.003,355.003,332.474.19%3,837,200
Sep 5, 20253,213.003,241.003,203.003,220.003,198.380.63%2,199,900
Sep 4, 20253,159.003,200.003,147.003,200.003,178.511.30%2,295,900
Sep 3, 20253,211.003,213.003,155.003,159.003,137.79-1.62%2,432,600
Sep 2, 20253,172.003,212.003,155.003,211.003,189.441.23%2,414,100
Sep 1, 20253,151.003,199.003,143.003,172.003,150.700.44%1,537,300
Aug 29, 20253,153.003,182.003,148.003,158.003,136.79-0.63%2,435,600
Aug 28, 20253,150.003,188.003,136.003,178.003,156.660.73%2,201,400
Aug 27, 20253,138.003,168.003,133.003,155.003,133.810.51%2,462,700
Aug 26, 20253,154.003,162.003,129.003,139.003,117.92-1.04%3,835,100
Aug 25, 20253,210.003,215.003,163.003,172.003,150.70-0.91%3,059,100
Aug 22, 20253,179.003,216.003,171.003,201.003,179.50-0.03%1,973,000
Aug 21, 20253,191.003,209.003,170.003,202.003,180.50-0.50%2,430,500
Aug 20, 20253,220.003,246.003,206.003,218.003,196.390.50%2,334,300
Aug 19, 20253,156.003,234.003,154.003,202.003,180.501.46%3,538,600
Aug 18, 20253,156.003,169.003,133.003,156.003,134.81-0.22%2,691,400
Aug 15, 20253,150.003,172.003,125.003,163.003,141.761.31%3,394,100
Aug 14, 20253,153.003,164.003,101.003,122.003,101.03-0.98%3,468,100
Aug 13, 20253,148.003,175.003,135.003,153.003,131.830.16%3,644,800
Aug 12, 20253,088.003,188.003,082.003,148.003,126.862.84%4,764,300
Aug 8, 20253,040.003,062.002,985.503,061.003,040.442.03%4,934,800
Aug 7, 20253,000.003,010.002,970.503,000.002,979.851.54%3,649,300
Aug 6, 20252,905.002,971.502,894.502,954.502,934.662.34%3,527,800
Aug 5, 20252,888.502,891.502,865.002,887.002,867.61-0.31%3,188,500
Aug 4, 20252,850.002,896.002,820.002,896.002,876.550.77%3,407,900
Aug 1, 20252,850.002,905.002,839.002,874.002,854.701.34%3,747,100
Jul 31, 20252,818.502,840.502,813.002,836.002,816.960.62%3,239,500
Jul 30, 20252,813.502,828.502,802.502,818.502,799.570.45%2,467,200
Jul 29, 20252,794.002,811.502,788.502,806.002,787.16-0.43%2,028,400
Jul 28, 20252,846.002,859.502,818.002,818.002,799.08-0.25%2,603,300
Jul 25, 20252,851.002,858.502,809.002,825.002,806.03-0.39%3,210,100
Jul 24, 20252,864.002,876.002,836.002,836.002,816.96-0.11%4,425,700
Jul 23, 20252,775.002,849.002,768.502,839.002,819.943.99%5,691,000
Jul 22, 20252,696.502,730.002,682.002,730.002,711.671.51%3,670,000
Jul 18, 20252,706.502,726.002,643.002,689.502,671.44-0.65%4,092,600
Jul 17, 20252,674.502,723.502,673.002,707.002,688.821.52%3,541,900
Jul 16, 20252,694.002,696.502,646.002,666.502,648.59-1.22%3,152,300
Jul 15, 20252,760.002,771.502,691.502,699.502,681.37-2.30%2,963,300
Jul 14, 20252,729.502,769.002,715.502,763.002,744.451.26%2,264,400
Jul 11, 20252,742.502,748.502,717.002,728.502,710.180.22%2,383,500
Jul 10, 20252,750.002,763.502,701.002,722.502,704.22-0.57%3,234,000