Mitsubishi Estate Company, Limited 8802
TSE · Japan · Finance
¥3,498.00-94.00 (-2.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥3,507.00 | -2.37% | ¥3,555.00 | ¥3,562.00 | ¥3,507.00 | 738.80K |
| 2026-10-01 | ¥3,592.00 | -0.44% | ¥3,582.00 | ¥3,615.00 | ¥3,568.00 | 3.08M |
| 2026-09-30 | ¥3,608.00 | +1.78% | ¥3,590.00 | ¥3,615.00 | ¥3,545.00 | 4.11M |
| 2026-09-29 | ¥3,545.00 | -2.34% | ¥3,581.00 | ¥3,586.00 | ¥3,527.00 | 3.76M |
| 2026-09-28 | ¥3,630.00 | -0.68% | ¥3,686.00 | ¥3,705.00 | ¥3,630.00 | 3.82M |
| 2026-09-25 | ¥3,655.00 | +0.55% | ¥3,623.00 | ¥3,670.00 | ¥3,623.00 | 3.84M |
| 2026-09-24 | ¥3,635.00 | +0.61% | ¥3,595.00 | ¥3,675.00 | ¥3,565.00 | 4.29M |
| 2026-09-18 | ¥3,613.00 | -1.77% | ¥3,678.00 | ¥3,720.00 | ¥3,613.00 | 6.52M |
| 2026-09-17 | ¥3,678.00 | +2.00% | ¥3,640.00 | ¥3,693.00 | ¥3,613.00 | 3.33M |
| 2026-09-16 | ¥3,606.00 | +1.58% | ¥3,598.00 | ¥3,650.00 | ¥3,595.00 | 3.57M |
| 2026-09-15 | ¥3,550.00 | -2.58% | ¥3,621.00 | ¥3,646.00 | ¥3,550.00 | 2.68M |
| 2026-09-14 | ¥3,644.00 | +1.17% | ¥3,647.00 | ¥3,670.00 | ¥3,621.00 | 1.84M |
| 2026-09-11 | ¥3,602.00 | -1.10% | ¥3,563.00 | ¥3,625.00 | ¥3,563.00 | 3.39M |
| 2026-09-10 | ¥3,642.00 | -1.09% | ¥3,672.00 | ¥3,697.00 | ¥3,637.00 | 3.90M |
| 2026-09-09 | ¥3,682.00 | +0.60% | ¥3,636.00 | ¥3,701.00 | ¥3,614.00 | 3.04M |
| 2026-09-08 | ¥3,660.00 | -0.11% | ¥3,625.00 | ¥3,720.00 | ¥3,611.00 | 3.03M |
| 2026-09-07 | ¥3,664.00 | -0.79% | ¥3,750.00 | ¥3,751.00 | ¥3,658.00 | 2.46M |
| 2026-09-04 | ¥3,693.00 | -0.27% | ¥3,716.00 | ¥3,747.00 | ¥3,680.00 | 3.61M |
| 2026-09-03 | ¥3,703.00 | -1.86% | ¥3,703.00 | ¥3,761.00 | ¥3,696.00 | 4.24M |
| 2026-09-02 | ¥3,773.00 | -1.77% | ¥3,780.00 | ¥3,817.00 | ¥3,755.00 | 3.62M |
| 2026-09-01 | ¥3,841.00 | +1.21% | ¥3,764.00 | ¥3,860.00 | ¥3,753.00 | 3.06M |
| 2026-08-31 | ¥3,795.00 | -0.84% | ¥3,792.00 | ¥3,847.00 | ¥3,784.00 | 5.51M |
| 2026-08-28 | ¥3,827.00 | +1.92% | ¥3,755.00 | ¥3,849.00 | ¥3,737.00 | 3.64M |
| 2026-08-27 | ¥3,755.00 | -0.74% | ¥3,748.00 | ¥3,771.00 | ¥3,735.00 | 2.96M |
| 2026-08-26 | ¥3,783.00 | +1.97% | ¥3,765.00 | ¥3,791.00 | ¥3,737.00 | 4.67M |
| 2026-08-25 | ¥3,710.00 | -0.16% | ¥3,754.00 | ¥3,772.00 | ¥3,707.00 | 2.95M |
| 2026-08-24 | ¥3,716.00 | +0.79% | ¥3,676.00 | ¥3,731.00 | ¥3,672.00 | 2.95M |
| 2026-08-21 | ¥3,687.00 | +0.19% | ¥3,662.00 | ¥3,700.00 | ¥3,645.00 | 4.21M |
| 2026-08-20 | ¥3,680.00 | +1.83% | ¥3,679.00 | ¥3,686.00 | ¥3,623.00 | 3.59M |
| 2026-08-19 | ¥3,614.00 | +0.36% | ¥3,573.00 | ¥3,628.00 | ¥3,549.00 | 5.53M |
| 2026-08-18 | ¥3,601.00 | -2.01% | ¥3,675.00 | ¥3,675.00 | ¥3,601.00 | 3.76M |
| 2026-08-17 | ¥3,675.00 | -0.05% | ¥3,747.00 | ¥3,751.00 | ¥3,662.00 | 2.49M |
| 2026-08-14 | ¥3,677.00 | -0.65% | ¥3,674.00 | ¥3,700.00 | ¥3,640.00 | 4.75M |
| 2026-08-13 | ¥3,701.00 | +0.46% | ¥3,742.00 | ¥3,755.00 | ¥3,701.00 | 3.28M |
| 2026-08-12 | ¥3,684.00 | -0.89% | ¥3,652.00 | ¥3,730.00 | ¥3,640.00 | 7.26M |
| 2026-08-10 | ¥3,717.00 | -3.03% | ¥3,846.00 | ¥3,888.00 | ¥3,698.00 | 5.37M |
| 2026-08-07 | ¥3,833.00 | -0.18% | ¥3,836.00 | ¥3,905.00 | ¥3,821.00 | 3.59M |
| 2026-08-06 | ¥3,840.00 | +1.48% | ¥3,830.00 | ¥3,871.00 | ¥3,782.00 | 3.45M |
| 2026-08-05 | ¥3,784.00 | +2.27% | ¥3,748.00 | ¥3,799.00 | ¥3,742.00 | 4.36M |
| 2026-08-04 | ¥3,700.00 | 0.00% | ¥3,741.00 | ¥3,769.00 | ¥3,689.00 | 4.58M |
| 2026-08-03 | ¥3,700.00 | -4.96% | ¥3,823.00 | ¥3,838.00 | ¥3,691.00 | 8.14M |
| 2026-07-31 | ¥3,893.00 | -4.61% | ¥4,000.00 | ¥4,039.00 | ¥3,893.00 | 4.98M |
| 2026-07-30 | ¥4,081.00 | -0.46% | ¥4,048.00 | ¥4,102.00 | ¥4,026.00 | 3.01M |
| 2026-07-29 | ¥4,100.00 | +1.23% | ¥4,050.00 | ¥4,115.00 | ¥4,020.00 | 3.98M |
| 2026-07-28 | ¥4,050.00 | -1.17% | ¥4,098.00 | ¥4,105.00 | ¥4,044.00 | 2.53M |
| 2026-07-27 | ¥4,098.00 | +2.71% | ¥4,019.00 | ¥4,104.00 | ¥3,984.00 | 2.94M |
| 2026-07-24 | ¥3,990.00 | -1.72% | ¥4,000.00 | ¥4,059.00 | ¥3,971.00 | 3.75M |
| 2026-07-23 | ¥4,060.00 | -3.43% | ¥4,064.00 | ¥4,124.00 | ¥4,050.00 | 4.31M |
| 2026-07-22 | ¥4,204.00 | -1.13% | ¥4,182.00 | ¥4,264.00 | ¥4,181.00 | 2.43M |
| 2026-07-21 | ¥4,252.00 | +3.40% | ¥4,157.00 | ¥4,262.00 | ¥4,151.00 | 4.01M |
| 2026-07-17 | ¥4,112.00 | -2.44% | ¥4,212.00 | ¥4,241.00 | ¥4,098.00 | 2.85M |
| 2026-07-16 | ¥4,215.00 | -1.08% | ¥4,202.00 | ¥4,272.00 | ¥4,200.00 | 2.34M |
| 2026-07-15 | ¥4,261.00 | +1.31% | ¥4,207.00 | ¥4,283.00 | ¥4,206.00 | 2.13M |
| 2026-07-14 | ¥4,206.00 | +1.57% | ¥4,109.00 | ¥4,248.00 | ¥4,098.00 | 2.67M |
| 2026-07-13 | ¥4,141.00 | -0.91% | ¥4,249.00 | ¥4,273.00 | ¥4,095.00 | 2.27M |
| 2026-07-10 | ¥4,179.00 | -0.43% | ¥4,250.00 | ¥4,257.00 | ¥4,142.00 | 2.74M |
| 2026-07-09 | ¥4,197.00 | -1.64% | ¥4,197.00 | ¥4,209.00 | ¥4,143.00 | 2.73M |
| 2026-07-08 | ¥4,267.00 | -2.09% | ¥4,355.00 | ¥4,358.00 | ¥4,248.00 | 2.88M |
| 2026-07-07 | ¥4,358.00 | +2.47% | ¥4,293.00 | ¥4,371.00 | ¥4,286.00 | 4.05M |
| 2026-07-06 | ¥4,253.00 | +0.90% | ¥4,244.00 | ¥4,293.00 | ¥4,222.00 | 2.48M |
| 2026-07-03 | ¥4,215.00 | +3.08% | ¥4,249.00 | ¥4,282.00 | ¥4,201.00 | 3.02M |
| 2026-07-02 | ¥4,089.00 | +2.74% | ¥4,004.00 | ¥4,142.00 | ¥4,004.00 | 3.38M |
| 2026-07-01 | ¥3,980.00 | -3.98% | ¥4,101.00 | ¥4,105.00 | ¥3,959.00 | 3.39M |
| 2026-06-30 | ¥4,145.00 | -0.48% | ¥4,200.00 | ¥4,230.00 | ¥4,145.00 | 4.99M |
| 2026-06-29 | ¥4,165.00 | +1.56% | ¥4,120.00 | ¥4,165.00 | ¥4,054.00 | 3.73M |
| 2026-06-26 | ¥4,101.00 | +2.94% | ¥3,952.00 | ¥4,101.00 | ¥3,932.00 | 4.83M |
| 2026-06-25 | ¥3,984.00 | +3.03% | ¥4,007.00 | ¥4,107.00 | ¥3,957.00 | 5.36M |
| 2026-06-24 | ¥3,867.00 | +0.21% | ¥3,894.00 | ¥3,919.00 | ¥3,839.00 | 4.07M |
| 2026-06-23 | ¥3,859.00 | -3.21% | ¥3,915.00 | ¥3,956.00 | ¥3,859.00 | 4.25M |
| 2026-06-22 | ¥3,987.00 | -1.56% | ¥4,000.00 | ¥4,011.00 | ¥3,959.00 | 2.87M |
| 2026-06-19 | ¥4,050.00 | -1.51% | ¥4,084.00 | ¥4,121.00 | ¥3,980.00 | 6.41M |
| 2026-06-18 | ¥4,112.00 | -0.96% | ¥4,180.00 | ¥4,180.00 | ¥4,061.00 | 4.24M |
| 2026-06-17 | ¥4,152.00 | -0.79% | ¥4,216.00 | ¥4,251.00 | ¥4,080.00 | 3.63M |
| 2026-06-16 | ¥4,185.00 | -2.15% | ¥4,309.00 | ¥4,349.00 | ¥4,185.00 | 3.19M |
| 2026-06-15 | ¥4,277.00 | +1.93% | ¥4,314.00 | ¥4,355.00 | ¥4,252.00 | 3.33M |
| 2026-06-12 | ¥4,196.00 | +1.60% | ¥4,200.00 | ¥4,216.00 | ¥4,109.00 | 4.21M |
| 2026-06-11 | ¥4,130.00 | -0.77% | ¥4,175.00 | ¥4,236.00 | ¥4,096.00 | 5.48M |
| 2026-06-10 | ¥4,162.00 | +5.18% | ¥4,097.00 | ¥4,184.00 | ¥4,020.00 | 5.21M |
| 2026-06-09 | ¥3,957.00 | +1.51% | ¥4,008.00 | ¥4,015.00 | ¥3,922.00 | 3.57M |
| 2026-06-08 | ¥3,898.00 | -2.06% | ¥3,982.00 | ¥3,999.00 | ¥3,853.00 | 3.42M |
| 2026-06-05 | ¥3,980.00 | +1.25% | ¥3,953.00 | ¥4,018.00 | ¥3,940.00 | 3.16M |
| 2026-06-04 | ¥3,931.00 | -0.66% | ¥3,921.00 | ¥3,981.00 | ¥3,903.00 | 2.93M |
| 2026-06-03 | ¥3,957.00 | -0.40% | ¥3,986.00 | ¥4,041.00 | ¥3,950.00 | 2.84M |
| 2026-06-02 | ¥3,973.00 | +1.20% | ¥3,885.00 | ¥3,990.00 | ¥3,789.00 | 4.67M |
| 2026-06-01 | ¥3,926.00 | -3.21% | ¥4,005.00 | ¥4,030.00 | ¥3,911.00 | 3.58M |
| 2026-05-29 | ¥4,056.00 | +0.95% | ¥4,023.00 | ¥4,113.00 | ¥3,995.00 | 11.51M |
| 2026-05-28 | ¥4,018.00 | -0.57% | ¥4,023.00 | ¥4,053.00 | ¥3,993.00 | 2.93M |
| 2026-05-27 | ¥4,041.00 | -2.23% | ¥4,119.00 | ¥4,140.00 | ¥4,025.00 | 3.19M |
| 2026-05-26 | ¥4,133.00 | +0.95% | ¥4,145.00 | ¥4,203.00 | ¥4,089.00 | 3.38M |
| 2026-05-25 | ¥4,094.00 | +0.89% | ¥4,063.00 | ¥4,142.00 | ¥4,058.00 | 2.80M |