Skip to main content
Mitsubishi Estate Co., Ltd. (TYO:8802)
Japan flag Japan · Delayed Price · Currency is JPY
4,496.00
+73.00 (1.65%)
Apr 28, 2026, 3:30 PM JST

Mitsubishi Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,465.004,524.004,437.004,496.004,496.001.65%3,439,600
Apr 27, 20264,443.004,543.004,397.004,423.004,423.00-1.07%3,494,300
Apr 24, 20264,510.004,523.004,457.004,471.004,471.00-1.08%2,716,900
Apr 23, 20264,455.004,549.004,453.004,520.004,520.001.92%3,405,300
Apr 22, 20264,459.004,503.004,428.004,435.004,435.00-3.10%2,706,800
Apr 21, 20264,546.004,611.004,524.004,577.004,577.000.53%1,711,700
Apr 20, 20264,601.004,626.004,538.004,553.004,553.001.29%1,841,100
Apr 17, 20264,652.004,688.004,495.004,495.004,495.00-3.93%4,131,500
Apr 16, 20264,666.004,702.004,602.004,679.004,679.000.69%2,399,600
Apr 15, 20264,800.004,804.004,639.004,647.004,647.00-0.75%2,832,700
Apr 14, 20264,663.004,682.004,618.004,682.004,682.001.94%2,977,600
Apr 13, 20264,551.004,612.004,520.004,593.004,593.000.20%2,628,300
Apr 10, 20264,613.004,628.004,550.004,584.004,584.00-0.78%3,061,500
Apr 9, 20264,796.004,800.004,598.004,620.004,620.00-3.19%5,081,600
Apr 8, 20264,654.004,776.004,567.004,772.004,772.007.00%7,483,200
Apr 7, 20264,476.004,510.004,438.004,460.004,460.000.27%2,079,600
Apr 6, 20264,453.004,512.004,424.004,448.004,448.00-0.13%2,353,500
Apr 3, 20264,499.004,515.004,431.004,454.004,454.000.13%1,510,100
Apr 2, 20264,550.004,585.004,414.004,448.004,448.00-0.71%2,832,800
Apr 1, 20264,495.004,499.004,410.004,480.004,480.003.68%3,127,300
Mar 31, 20264,275.004,382.004,223.004,321.004,321.001.10%5,381,300
Mar 30, 20264,180.004,300.004,149.004,274.004,274.00-3.15%4,238,200
Mar 27, 20264,458.004,502.004,375.004,413.004,390.00-2.54%4,960,700
Mar 26, 20264,576.004,620.004,490.004,528.004,504.40-0.68%2,885,900
Mar 25, 20264,616.004,616.004,519.004,559.004,535.241.85%3,696,500
Mar 24, 20264,423.004,476.004,400.004,476.004,452.674.14%4,297,900
Mar 23, 20264,472.004,500.004,285.004,298.004,275.60-8.20%5,640,600
Mar 19, 20264,689.004,755.004,673.004,682.004,657.60-3.04%4,973,300
Mar 18, 20264,790.004,875.004,774.004,829.004,803.832.50%3,598,600
Mar 17, 20264,750.004,811.004,703.004,711.004,686.450.51%3,090,600
Mar 16, 20264,714.004,749.004,662.004,687.004,662.57-0.89%3,872,100
Mar 13, 20264,731.004,842.004,725.004,729.004,704.35-2.21%4,617,300
Mar 12, 20264,848.004,899.004,743.004,836.004,810.80-3.63%5,591,700
Mar 11, 20264,983.005,050.004,924.005,018.004,991.852.14%3,854,100
Mar 10, 20264,894.004,994.004,852.004,913.004,887.393.34%5,253,900
Mar 9, 20264,694.004,778.004,625.004,754.004,729.22-4.42%4,333,900
Mar 6, 20264,905.004,988.004,869.004,974.004,948.080.97%3,608,300
Mar 5, 20265,048.005,103.004,891.004,926.004,900.331.55%4,380,800
Mar 4, 20264,831.004,970.004,763.004,851.004,825.72-4.60%5,654,800
Mar 3, 20265,108.005,255.005,085.005,085.005,058.50-4.20%5,486,700
Mar 2, 20265,099.005,318.005,075.005,308.005,280.340.57%3,575,300
Feb 27, 20265,274.005,324.005,216.005,278.005,250.490.02%6,621,200
Feb 26, 20265,300.005,407.005,248.005,277.005,249.501.09%6,128,400
Feb 25, 20265,001.005,275.005,001.005,220.005,192.793.18%6,372,900
Feb 24, 20265,096.005,149.005,024.005,059.005,032.63-0.59%4,510,000
Feb 20, 20264,997.005,125.004,976.005,089.005,062.48-0.55%4,235,600
Feb 19, 20264,894.005,181.004,846.005,117.005,090.335.20%5,796,600
Feb 18, 20264,850.004,920.004,842.004,864.004,838.650.91%2,774,200
Feb 17, 20264,853.004,858.004,762.004,820.004,794.88-0.35%1,974,500
Feb 16, 20264,853.004,881.004,764.004,837.004,811.79-0.33%3,004,900
Feb 13, 20264,923.004,948.004,821.004,853.004,827.71-3.38%6,825,600
Feb 12, 20264,789.005,086.004,789.005,023.004,996.821.91%7,903,800
Feb 10, 20264,777.004,936.004,692.004,929.004,903.3110.37%7,199,100
Feb 9, 20264,408.004,510.004,370.004,466.004,442.725.63%4,366,500
Feb 6, 20264,176.004,240.004,136.004,228.004,205.961.10%2,524,800
Feb 5, 20264,219.004,250.004,161.004,182.004,160.200.55%3,440,100
Feb 4, 20264,037.004,162.004,020.004,159.004,137.322.59%2,954,700
Feb 3, 20263,970.004,072.003,957.004,054.004,032.873.34%3,092,400
Feb 2, 20264,005.004,016.003,920.003,923.003,902.55-0.43%2,573,400
Jan 30, 20263,926.003,962.003,896.003,940.003,919.472.10%3,557,600
Jan 29, 20263,784.003,869.003,747.003,859.003,838.891.10%4,136,900
Jan 28, 20263,800.003,860.003,781.003,817.003,797.11-1.60%2,669,100
Jan 27, 20263,864.003,905.003,820.003,879.003,858.78-0.10%2,710,800
Jan 26, 20263,850.003,906.003,845.003,883.003,862.76-1.20%2,755,200
Jan 23, 20263,920.003,970.003,892.003,930.003,909.52-2,378,700
Jan 22, 20263,930.003,963.003,909.003,930.003,909.520.26%3,395,400
Jan 21, 20263,885.003,934.003,874.003,920.003,899.57-0.61%2,692,100
Jan 20, 20263,950.003,978.003,920.003,944.003,923.44-0.80%3,538,000
Jan 19, 20263,954.004,002.003,941.003,976.003,955.28-0.08%4,893,500
Jan 16, 20264,036.004,039.003,967.003,979.003,958.26-2.83%6,221,700
Jan 15, 20264,157.004,177.004,095.004,095.004,073.66-1.49%3,588,100
Jan 14, 20264,150.004,168.004,111.004,157.004,135.330.90%3,063,300
Jan 13, 20264,100.004,155.004,046.004,120.004,098.533.05%4,629,800
Jan 9, 20263,955.004,003.003,905.003,998.003,977.161.01%3,833,600
Jan 8, 20264,010.004,054.003,941.003,958.003,937.37-0.88%5,734,900
Jan 7, 20263,950.003,993.003,896.003,993.003,972.19-0.67%4,437,700
Jan 6, 20263,920.004,037.003,900.004,020.003,999.054.23%4,204,800
Jan 5, 20263,869.003,905.003,841.003,857.003,836.900.94%3,117,100
Dec 30, 20253,850.003,866.003,821.003,821.003,801.09-1.14%2,370,200
Dec 29, 20253,856.003,887.003,833.003,865.003,844.860.23%4,941,300
Dec 26, 20253,888.003,914.003,833.003,856.003,835.90-0.34%1,536,700
Dec 25, 20253,835.003,870.003,816.003,869.003,848.841.31%773,500
Dec 24, 20253,822.003,834.003,792.003,819.003,799.10-0.24%1,562,200
Dec 23, 20253,832.003,836.003,803.003,828.003,808.050.10%2,058,400
Dec 22, 20253,800.003,834.003,775.003,824.003,804.070.98%3,420,200
Dec 19, 20253,771.003,885.003,737.003,787.003,767.260.24%8,698,000
Dec 18, 20253,798.003,826.003,772.003,778.003,758.310.16%4,323,600
Dec 17, 20253,819.003,832.003,765.003,772.003,752.34-1.23%3,609,500
Dec 16, 20253,924.003,929.003,819.003,819.003,799.10-3.12%4,229,600
Dec 15, 20253,804.003,967.003,796.003,942.003,921.452.18%5,635,800
Dec 12, 20253,782.003,913.003,765.003,858.003,837.893.18%6,709,000
Dec 11, 20253,816.003,817.003,710.003,739.003,719.51-0.53%3,413,400
Dec 10, 20253,760.003,788.003,707.003,759.003,739.410.27%4,533,600
Dec 9, 20253,807.003,820.003,706.003,749.003,729.46-1.86%4,231,000
Dec 8, 20253,670.003,830.003,657.003,820.003,800.095.47%5,421,500
Dec 5, 20253,642.003,654.003,621.003,622.003,603.12-1.68%4,465,000
Dec 4, 20253,666.003,700.003,649.003,684.003,664.800.68%3,552,700
Dec 3, 20253,640.003,663.003,626.003,659.003,639.931.22%3,631,000
Dec 2, 20253,600.003,621.003,540.003,615.003,596.16-4,611,500
Dec 1, 20253,649.003,669.003,571.003,615.003,596.16-1.90%5,057,800