Skip to main content
Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan flag Japan · Delayed Price · Currency is JPY
4,754.00
-220.00 (-4.42%)
At close: Mar 9, 2026

Mitsubishi Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,905.004,988.004,869.004,974.004,974.000.97%3,608,300
Mar 5, 20265,048.005,103.004,891.004,926.004,926.001.55%4,380,800
Mar 4, 20264,831.004,970.004,763.004,851.004,851.00-4.60%5,654,800
Mar 3, 20265,108.005,255.005,085.005,085.005,085.00-4.20%5,486,700
Mar 2, 20265,099.005,318.005,075.005,308.005,308.000.57%3,575,300
Feb 27, 20265,274.005,324.005,216.005,278.005,278.000.02%6,621,200
Feb 26, 20265,300.005,407.005,248.005,277.005,277.001.09%6,128,400
Feb 25, 20265,001.005,275.005,001.005,220.005,220.003.18%6,372,900
Feb 24, 20265,096.005,149.005,024.005,059.005,059.00-0.59%4,510,000
Feb 20, 20264,997.005,125.004,976.005,089.005,089.00-0.55%4,235,600
Feb 19, 20264,894.005,181.004,846.005,117.005,117.005.20%5,796,600
Feb 18, 20264,850.004,920.004,842.004,864.004,864.000.91%2,774,200
Feb 17, 20264,853.004,858.004,762.004,820.004,820.00-0.35%1,974,500
Feb 16, 20264,853.004,881.004,764.004,837.004,837.00-0.33%3,004,900
Feb 13, 20264,923.004,948.004,821.004,853.004,853.00-3.38%6,825,600
Feb 12, 20264,789.005,086.004,789.005,023.005,023.001.91%7,903,800
Feb 10, 20264,777.004,936.004,692.004,929.004,929.0010.37%7,199,100
Feb 9, 20264,408.004,510.004,370.004,466.004,466.005.63%4,366,500
Feb 6, 20264,176.004,240.004,136.004,228.004,228.001.10%2,524,800
Feb 5, 20264,219.004,250.004,161.004,182.004,182.000.55%3,440,100
Feb 4, 20264,037.004,162.004,020.004,159.004,159.002.59%2,954,700
Feb 3, 20263,970.004,072.003,957.004,054.004,054.003.34%3,092,400
Feb 2, 20264,005.004,016.003,920.003,923.003,923.00-0.43%2,573,400
Jan 30, 20263,926.003,962.003,896.003,940.003,940.002.10%3,557,600
Jan 29, 20263,784.003,869.003,747.003,859.003,859.001.10%4,136,900
Jan 28, 20263,800.003,860.003,781.003,817.003,817.00-1.60%2,669,100
Jan 27, 20263,864.003,905.003,820.003,879.003,879.00-0.10%2,710,800
Jan 26, 20263,850.003,906.003,845.003,883.003,883.00-1.20%2,755,200
Jan 23, 20263,920.003,970.003,892.003,930.003,930.00-2,378,700
Jan 22, 20263,930.003,963.003,909.003,930.003,930.000.26%3,395,400
Jan 21, 20263,885.003,934.003,874.003,920.003,920.00-0.61%2,692,100
Jan 20, 20263,950.003,978.003,920.003,944.003,944.00-0.80%3,538,000
Jan 19, 20263,954.004,002.003,941.003,976.003,976.00-0.08%4,893,500
Jan 16, 20264,036.004,039.003,967.003,979.003,979.00-2.83%6,221,700
Jan 15, 20264,157.004,177.004,095.004,095.004,095.00-1.49%3,588,100
Jan 14, 20264,150.004,168.004,111.004,157.004,157.000.90%3,063,300
Jan 13, 20264,100.004,155.004,046.004,120.004,120.003.05%4,629,800
Jan 9, 20263,955.004,003.003,905.003,998.003,998.001.01%3,833,600
Jan 8, 20264,010.004,054.003,941.003,958.003,958.00-0.88%5,734,900
Jan 7, 20263,950.003,993.003,896.003,993.003,993.00-0.67%4,437,700
Jan 6, 20263,920.004,037.003,900.004,020.004,020.004.23%4,204,800
Jan 5, 20263,869.003,905.003,841.003,857.003,857.000.94%3,117,100
Dec 30, 20253,850.003,866.003,821.003,821.003,821.00-1.14%2,370,200
Dec 29, 20253,856.003,887.003,833.003,865.003,865.000.23%4,941,300
Dec 26, 20253,888.003,914.003,833.003,856.003,856.00-0.34%1,536,700
Dec 25, 20253,835.003,870.003,816.003,869.003,869.001.31%773,500
Dec 24, 20253,822.003,834.003,792.003,819.003,819.00-0.24%1,562,200
Dec 23, 20253,832.003,836.003,803.003,828.003,828.000.10%2,058,400
Dec 22, 20253,800.003,834.003,775.003,824.003,824.000.98%3,420,200
Dec 19, 20253,771.003,885.003,737.003,787.003,787.000.24%8,698,000
Dec 18, 20253,798.003,826.003,772.003,778.003,778.000.16%4,323,600
Dec 17, 20253,819.003,832.003,765.003,772.003,772.00-1.23%3,609,500
Dec 16, 20253,924.003,929.003,819.003,819.003,819.00-3.12%4,229,600
Dec 15, 20253,804.003,967.003,796.003,942.003,942.002.18%5,635,800
Dec 12, 20253,782.003,913.003,765.003,858.003,858.003.18%6,709,000
Dec 11, 20253,816.003,817.003,710.003,739.003,739.00-0.53%3,413,400
Dec 10, 20253,760.003,788.003,707.003,759.003,759.000.27%4,533,600
Dec 9, 20253,807.003,820.003,706.003,749.003,749.00-1.86%4,231,000
Dec 8, 20253,670.003,830.003,657.003,820.003,820.005.47%5,421,500
Dec 5, 20253,642.003,654.003,621.003,622.003,622.00-1.68%4,465,000
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