Mugen Estate Co., Ltd. 3299
TSE · Japan · Finance
¥1,649.00-39.00 (-2.31%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,649.00 | -2.31% | ¥1,687.00 | ¥1,687.00 | ¥1,645.00 | 154.30K |
| 2026-10-01 | ¥1,688.00 | -2.43% | ¥1,730.00 | ¥1,730.00 | ¥1,684.00 | 136.20K |
| 2026-09-30 | ¥1,730.00 | +1.11% | ¥1,710.00 | ¥1,730.00 | ¥1,710.00 | 61.10K |
| 2026-09-29 | ¥1,711.00 | -2.12% | ¥1,733.00 | ¥1,733.00 | ¥1,708.00 | 79.20K |
| 2026-09-28 | ¥1,748.00 | +1.04% | ¥1,740.00 | ¥1,758.00 | ¥1,734.00 | 97.70K |
| 2026-09-25 | ¥1,730.00 | +1.35% | ¥1,727.00 | ¥1,743.00 | ¥1,723.00 | 109.20K |
| 2026-09-24 | ¥1,707.00 | -0.64% | ¥1,715.00 | ¥1,718.00 | ¥1,696.00 | 111.30K |
| 2026-09-18 | ¥1,718.00 | +1.00% | ¥1,709.00 | ¥1,718.00 | ¥1,700.00 | 114.30K |
| 2026-09-17 | ¥1,701.00 | +0.18% | ¥1,695.00 | ¥1,707.00 | ¥1,695.00 | 64.20K |
| 2026-09-16 | ¥1,698.00 | -0.47% | ¥1,706.00 | ¥1,717.00 | ¥1,697.00 | 87.60K |
| 2026-09-15 | ¥1,706.00 | +0.35% | ¥1,699.00 | ¥1,713.00 | ¥1,695.00 | 96.80K |
| 2026-09-14 | ¥1,700.00 | +1.01% | ¥1,683.00 | ¥1,705.00 | ¥1,682.00 | 80.30K |
| 2026-09-11 | ¥1,683.00 | -1.29% | ¥1,694.00 | ¥1,702.00 | ¥1,682.00 | 157.30K |
| 2026-09-10 | ¥1,705.00 | +0.24% | ¥1,693.00 | ¥1,705.00 | ¥1,686.00 | 56.30K |
| 2026-09-09 | ¥1,701.00 | +0.41% | ¥1,694.00 | ¥1,701.00 | ¥1,685.00 | 69.20K |
| 2026-09-08 | ¥1,694.00 | -0.24% | ¥1,692.00 | ¥1,705.00 | ¥1,685.00 | 90.90K |
| 2026-09-07 | ¥1,698.00 | -1.91% | ¥1,732.00 | ¥1,736.00 | ¥1,698.00 | 141.20K |
| 2026-09-04 | ¥1,731.00 | +0.35% | ¥1,717.00 | ¥1,738.00 | ¥1,706.00 | 75.90K |
| 2026-09-03 | ¥1,725.00 | +0.23% | ¥1,727.00 | ¥1,744.00 | ¥1,723.00 | 125.20K |
| 2026-09-02 | ¥1,721.00 | -0.41% | ¥1,719.00 | ¥1,727.00 | ¥1,712.00 | 105.10K |
| 2026-09-01 | ¥1,728.00 | +0.99% | ¥1,714.00 | ¥1,732.00 | ¥1,710.00 | 116.20K |
| 2026-08-31 | ¥1,711.00 | -0.64% | ¥1,715.00 | ¥1,722.00 | ¥1,701.00 | 155.00K |
| 2026-08-28 | ¥1,722.00 | -0.92% | ¥1,732.00 | ¥1,739.00 | ¥1,718.00 | 113.50K |
| 2026-08-27 | ¥1,738.00 | 0.00% | ¥1,742.00 | ¥1,752.00 | ¥1,734.00 | 85.70K |
| 2026-08-26 | ¥1,738.00 | +0.06% | ¥1,737.00 | ¥1,758.00 | ¥1,737.00 | 92.90K |
| 2026-08-25 | ¥1,737.00 | -0.86% | ¥1,756.00 | ¥1,761.00 | ¥1,736.00 | 120.30K |
| 2026-08-24 | ¥1,752.00 | -0.28% | ¥1,757.00 | ¥1,761.00 | ¥1,734.00 | 87.30K |
| 2026-08-21 | ¥1,757.00 | +1.91% | ¥1,732.00 | ¥1,758.00 | ¥1,730.00 | 128.10K |
| 2026-08-20 | ¥1,724.00 | +1.11% | ¥1,718.00 | ¥1,730.00 | ¥1,709.00 | 75.00K |
| 2026-08-19 | ¥1,705.00 | -0.87% | ¥1,721.00 | ¥1,725.00 | ¥1,695.00 | 125.50K |
| 2026-08-18 | ¥1,720.00 | -1.26% | ¥1,735.00 | ¥1,741.00 | ¥1,712.00 | 115.70K |
| 2026-08-17 | ¥1,742.00 | +0.17% | ¥1,735.00 | ¥1,750.00 | ¥1,731.00 | 118.70K |
| 2026-08-14 | ¥1,739.00 | +0.06% | ¥1,750.00 | ¥1,756.00 | ¥1,728.00 | 159.80K |
| 2026-08-13 | ¥1,738.00 | +3.39% | ¥1,677.00 | ¥1,745.00 | ¥1,677.00 | 216.60K |
| 2026-08-12 | ¥1,681.00 | +0.06% | ¥1,675.00 | ¥1,691.00 | ¥1,654.00 | 222.80K |
| 2026-08-10 | ¥1,680.00 | -1.64% | ¥1,685.00 | ¥1,704.00 | ¥1,631.00 | 585.70K |
| 2026-08-07 | ¥1,708.00 | -9.58% | ¥1,900.00 | ¥1,922.00 | ¥1,645.00 | 775.60K |
| 2026-08-06 | ¥1,889.00 | +0.59% | ¥1,878.00 | ¥1,912.00 | ¥1,874.00 | 133.70K |
| 2026-08-05 | ¥1,878.00 | -0.90% | ¥1,885.00 | ¥1,909.00 | ¥1,875.00 | 173.10K |
| 2026-08-04 | ¥1,895.00 | -0.63% | ¥1,906.00 | ¥1,911.00 | ¥1,886.00 | 102.60K |
| 2026-08-03 | ¥1,907.00 | -1.80% | ¥1,935.00 | ¥1,935.00 | ¥1,885.00 | 148.80K |
| 2026-07-31 | ¥1,942.00 | -1.42% | ¥1,963.00 | ¥1,967.00 | ¥1,920.00 | 123.90K |
| 2026-07-30 | ¥1,970.00 | -0.35% | ¥1,972.00 | ¥1,976.00 | ¥1,950.00 | 63.60K |
| 2026-07-29 | ¥1,977.00 | -0.35% | ¥1,992.00 | ¥1,998.00 | ¥1,962.00 | 103.40K |
| 2026-07-28 | ¥1,984.00 | -1.49% | ¥2,015.00 | ¥2,034.00 | ¥1,981.00 | 93.30K |
| 2026-07-27 | ¥2,014.00 | +2.60% | ¥1,975.00 | ¥2,023.00 | ¥1,975.00 | 121.20K |
| 2026-07-24 | ¥1,963.00 | -0.51% | ¥1,971.00 | ¥1,971.00 | ¥1,945.00 | 71.90K |
| 2026-07-23 | ¥1,973.00 | -1.30% | ¥1,999.00 | ¥1,999.00 | ¥1,971.00 | 58.10K |
| 2026-07-22 | ¥1,999.00 | -0.35% | ¥2,000.00 | ¥2,010.00 | ¥1,981.00 | 74.00K |
| 2026-07-21 | ¥2,006.00 | +2.14% | ¥1,979.00 | ¥2,024.00 | ¥1,979.00 | 112.50K |
| 2026-07-17 | ¥1,964.00 | -1.06% | ¥1,995.00 | ¥2,011.00 | ¥1,948.00 | 173.70K |
| 2026-07-16 | ¥1,985.00 | +1.12% | ¥1,973.00 | ¥2,003.00 | ¥1,969.00 | 129.60K |
| 2026-07-15 | ¥1,963.00 | +1.92% | ¥1,939.00 | ¥1,966.00 | ¥1,939.00 | 141.90K |
| 2026-07-14 | ¥1,926.00 | -0.77% | ¥1,927.00 | ¥1,939.00 | ¥1,890.00 | 218.10K |
| 2026-07-13 | ¥1,941.00 | -1.52% | ¥1,961.00 | ¥1,986.00 | ¥1,937.00 | 157.90K |
| 2026-07-10 | ¥1,971.00 | +1.81% | ¥1,950.00 | ¥1,986.00 | ¥1,945.00 | 201.70K |
| 2026-07-09 | ¥1,936.00 | +0.52% | ¥1,923.00 | ¥1,944.00 | ¥1,900.00 | 157.00K |
| 2026-07-08 | ¥1,926.00 | +1.69% | ¥1,904.00 | ¥1,930.00 | ¥1,895.00 | 159.70K |
| 2026-07-07 | ¥1,894.00 | +1.18% | ¥1,884.00 | ¥1,927.00 | ¥1,879.00 | 229.40K |
| 2026-07-06 | ¥1,872.00 | +3.14% | ¥1,830.00 | ¥1,904.00 | ¥1,826.00 | 228.40K |
| 2026-07-03 | ¥1,815.00 | +3.60% | ¥1,757.00 | ¥1,821.00 | ¥1,757.00 | 319.80K |
| 2026-07-02 | ¥1,752.00 | +0.52% | ¥1,742.00 | ¥1,761.00 | ¥1,736.00 | 178.40K |
| 2026-07-01 | ¥1,743.00 | -2.30% | ¥1,790.00 | ¥1,791.00 | ¥1,738.00 | 211.50K |
| 2026-06-30 | ¥1,784.00 | +2.18% | ¥1,761.00 | ¥1,785.00 | ¥1,758.00 | 198.40K |
| 2026-06-29 | ¥1,746.00 | -3.27% | ¥1,763.00 | ¥1,764.00 | ¥1,726.00 | 258.20K |
| 2026-06-26 | ¥1,805.00 | +1.29% | ¥1,783.00 | ¥1,809.00 | ¥1,780.00 | 321.60K |
| 2026-06-25 | ¥1,782.00 | +0.79% | ¥1,786.00 | ¥1,786.00 | ¥1,768.00 | 172.70K |
| 2026-06-24 | ¥1,768.00 | +0.28% | ¥1,764.00 | ¥1,785.00 | ¥1,764.00 | 171.80K |
| 2026-06-23 | ¥1,763.00 | -0.28% | ¥1,774.00 | ¥1,774.00 | ¥1,755.00 | 173.20K |
| 2026-06-22 | ¥1,768.00 | +1.03% | ¥1,760.00 | ¥1,772.00 | ¥1,743.00 | 249.30K |
| 2026-06-19 | ¥1,750.00 | +0.23% | ¥1,760.00 | ¥1,769.00 | ¥1,736.00 | 245.90K |
| 2026-06-18 | ¥1,746.00 | +1.22% | ¥1,738.00 | ¥1,753.00 | ¥1,721.00 | 198.70K |
| 2026-06-17 | ¥1,725.00 | +1.17% | ¥1,717.00 | ¥1,749.00 | ¥1,709.00 | 158.90K |
| 2026-06-16 | ¥1,705.00 | -1.73% | ¥1,735.00 | ¥1,735.00 | ¥1,701.00 | 160.70K |
| 2026-06-15 | ¥1,735.00 | +2.42% | ¥1,723.00 | ¥1,741.00 | ¥1,721.00 | 162.50K |
| 2026-06-12 | ¥1,694.00 | +1.07% | ¥1,683.00 | ¥1,697.00 | ¥1,666.00 | 141.20K |
| 2026-06-11 | ¥1,676.00 | -1.18% | ¥1,696.00 | ¥1,696.00 | ¥1,668.00 | 203.10K |
| 2026-06-10 | ¥1,696.00 | +0.65% | ¥1,705.00 | ¥1,710.00 | ¥1,686.00 | 140.70K |
| 2026-06-09 | ¥1,685.00 | +0.42% | ¥1,689.00 | ¥1,719.00 | ¥1,677.00 | 149.60K |
| 2026-06-08 | ¥1,678.00 | -0.30% | ¥1,681.00 | ¥1,710.00 | ¥1,664.00 | 207.40K |
| 2026-06-05 | ¥1,683.00 | +2.68% | ¥1,650.00 | ¥1,705.00 | ¥1,645.00 | 195.50K |
| 2026-06-04 | ¥1,639.00 | -1.21% | ¥1,655.00 | ¥1,662.00 | ¥1,639.00 | 172.10K |
| 2026-06-03 | ¥1,659.00 | +1.41% | ¥1,645.00 | ¥1,678.00 | ¥1,629.00 | 216.30K |
| 2026-06-02 | ¥1,636.00 | -1.98% | ¥1,660.00 | ¥1,661.00 | ¥1,621.00 | 279.00K |
| 2026-06-01 | ¥1,669.00 | -4.46% | ¥1,748.00 | ¥1,749.00 | ¥1,661.00 | 374.70K |
| 2026-05-29 | ¥1,747.00 | +0.34% | ¥1,742.00 | ¥1,772.00 | ¥1,740.00 | 138.80K |
| 2026-05-28 | ¥1,741.00 | 0.00% | ¥1,742.00 | ¥1,759.00 | ¥1,723.00 | 152.30K |
| 2026-05-27 | ¥1,741.00 | -0.57% | ¥1,746.00 | ¥1,755.00 | ¥1,715.00 | 147.20K |
| 2026-05-26 | ¥1,751.00 | +0.29% | ¥1,746.00 | ¥1,769.00 | ¥1,735.00 | 116.80K |
| 2026-05-25 | ¥1,746.00 | +0.06% | ¥1,750.00 | ¥1,765.00 | ¥1,704.00 | 226.60K |