Canada markets open in 2 hours 8 minutes

Mitsubishi Estate Co., Ltd. (8802.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,430.50-42.50 (-1.72%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242,431.002,444.502,387.502,430.502,430.505,947,200
Jun 19, 20242,497.002,499.002,448.002,473.002,473.005,287,800
Jun 18, 20242,495.002,509.002,448.002,465.002,465.004,827,400
Jun 17, 20242,568.002,568.002,476.502,480.002,480.005,330,400
Jun 14, 20242,507.502,636.502,507.502,590.002,590.008,937,000
Jun 13, 20242,580.002,581.002,506.502,506.502,506.504,662,300
Jun 12, 20242,555.002,578.002,542.502,557.002,557.005,173,100
Jun 11, 20242,671.502,677.002,619.502,633.502,633.503,140,000
Jun 10, 20242,630.002,663.002,607.002,652.002,652.004,655,900
Jun 07, 20242,656.002,657.502,627.002,635.502,635.502,912,600
Jun 06, 20242,632.002,657.502,600.002,642.502,642.503,175,500
Jun 05, 20242,639.502,710.002,623.502,645.502,645.505,566,100
Jun 04, 20242,632.002,655.002,622.002,640.002,640.005,628,800
Jun 03, 20242,677.002,687.002,640.502,657.002,657.005,407,200
May 31, 20242,632.502,682.502,602.502,639.502,639.5017,618,100
May 30, 20242,535.502,564.502,508.502,548.502,548.505,485,400
May 29, 20242,554.002,584.002,542.502,556.002,556.004,459,600
May 28, 20242,563.502,583.502,529.002,554.002,554.003,090,700
May 27, 20242,561.502,562.002,540.502,554.502,554.503,024,100
May 24, 20242,526.502,583.002,516.502,541.502,541.504,943,700
May 23, 20242,625.002,630.002,548.502,573.502,573.508,367,100
May 22, 20242,688.002,688.502,616.002,625.002,625.007,202,000
May 21, 20242,743.502,750.002,693.002,696.502,696.505,159,200
May 20, 20242,738.502,785.502,731.502,761.502,761.505,617,700
May 17, 20242,748.502,755.002,696.502,739.002,739.005,845,200
May 16, 20242,813.002,815.502,749.002,758.002,758.005,371,500
May 15, 20242,821.002,844.502,785.002,791.502,791.504,315,000
May 14, 20242,819.002,866.502,788.502,833.002,833.004,947,800
May 13, 20242,757.002,829.502,721.502,812.502,812.507,887,300
May 10, 20242,885.002,977.002,880.002,933.002,933.006,417,100
May 09, 20242,847.002,933.002,837.002,880.002,880.005,950,400
May 08, 20242,929.502,941.002,853.502,871.002,871.005,681,600
May 07, 20242,948.002,955.502,915.002,947.002,947.005,392,700
May 02, 20242,856.002,931.502,851.002,900.002,900.004,394,800
May 01, 20242,815.002,878.502,814.502,856.002,856.003,920,300
Apr 30, 20242,890.002,920.002,850.002,908.002,908.006,178,700
Apr 26, 20242,740.002,826.002,738.002,807.502,807.506,863,500
Apr 25, 20242,810.502,836.002,745.002,758.502,758.505,597,300
Apr 24, 20242,816.502,845.502,805.502,825.002,825.004,758,000
Apr 23, 20242,830.002,860.002,804.502,820.002,820.003,678,800
Apr 22, 20242,826.502,860.002,775.002,793.502,793.505,726,100
Apr 19, 20242,807.002,842.502,767.502,798.002,798.007,430,900
Apr 18, 20242,751.502,851.002,736.002,818.502,818.505,935,700
Apr 17, 20242,883.002,953.502,840.002,851.502,851.506,509,200
Apr 16, 20242,964.502,986.502,874.002,883.502,883.508,540,000
Apr 15, 20242,988.003,051.002,972.003,010.003,010.006,750,900
Apr 12, 20242,960.003,082.002,944.503,058.003,058.0012,771,300
Apr 11, 20242,828.502,882.502,823.002,860.002,860.007,645,500
Apr 10, 20242,951.002,984.002,911.002,916.002,916.006,391,200
Apr 09, 20242,865.002,966.502,861.002,959.002,959.007,746,400
Apr 08, 20242,835.002,890.002,787.502,845.502,845.507,734,600
Apr 05, 20242,747.002,808.002,712.502,785.002,785.006,235,500
Apr 04, 20242,780.002,780.002,723.002,752.002,752.004,839,600
Apr 03, 20242,696.502,740.502,678.502,730.502,730.505,440,000
Apr 02, 20242,754.002,783.002,709.002,738.002,738.005,824,700
Apr 01, 20242,803.002,817.502,686.002,723.502,723.505,984,500
Mar 29, 20242,763.002,869.002,750.502,775.002,775.005,893,700
Mar 28, 20242,774.002,828.002,732.502,745.002,745.007,341,300
Mar 28, 202420 Dividend
Mar 27, 20242,709.502,806.002,703.002,748.502,728.507,432,000
Mar 26, 20242,635.002,712.502,633.002,696.002,676.384,649,900
Mar 25, 20242,731.502,742.002,646.502,654.502,635.186,391,800
Mar 22, 20242,723.002,754.502,692.002,735.502,715.596,231,100
Mar 21, 20242,729.002,736.502,652.502,708.002,688.299,093,000
Mar 19, 20242,558.002,732.502,558.002,713.502,693.7510,749,900
Mar 18, 20242,520.002,606.502,516.002,576.502,557.759,201,800
Mar 15, 20242,440.502,495.002,426.002,495.002,476.848,677,800
Mar 14, 20242,413.502,468.002,391.502,455.002,437.147,290,800
Mar 13, 20242,407.502,424.002,340.502,366.502,349.285,644,800
Mar 12, 20242,369.502,410.002,340.002,403.002,385.514,067,600
Mar 11, 20242,480.002,480.002,360.502,383.002,365.667,848,900
Mar 08, 20242,491.002,510.002,455.502,501.502,483.307,401,700
Mar 07, 20242,501.502,549.502,468.502,477.502,459.479,199,300
Mar 06, 20242,439.502,508.002,426.002,465.502,447.569,044,200
Mar 05, 20242,423.502,441.502,411.002,428.502,410.834,453,000
Mar 04, 20242,440.002,444.002,398.002,423.502,405.867,628,700
Mar 01, 20242,320.002,405.502,305.502,397.002,379.569,368,200
Feb 29, 20242,338.502,359.002,286.002,300.502,283.768,628,100
Feb 28, 20242,252.502,334.502,247.502,322.002,305.1014,935,300
Feb 27, 20242,183.002,245.002,161.502,230.502,214.277,897,900
Feb 26, 20242,193.502,216.002,166.502,184.002,168.114,824,100
Feb 22, 20242,125.002,186.002,109.502,178.002,162.157,116,100
Feb 21, 20242,123.002,141.502,108.002,120.002,104.574,062,900
Feb 20, 20242,119.502,138.002,110.002,133.002,117.483,427,600
Feb 19, 20242,100.002,120.002,080.502,113.502,098.122,868,800
Feb 16, 20242,061.502,117.002,053.002,108.502,093.167,022,400
Feb 15, 20242,059.002,059.502,006.502,018.502,003.814,265,000
Feb 14, 20242,065.502,068.002,012.502,033.502,018.705,781,200
Feb 13, 20242,108.502,128.002,053.502,087.502,072.316,434,400
Feb 09, 20242,109.002,149.502,103.002,128.002,112.525,117,000
Feb 08, 20242,097.002,123.502,079.002,108.002,092.664,910,000
Feb 07, 20242,107.002,114.002,067.002,098.002,082.735,375,300
Feb 06, 20242,090.502,129.002,072.002,078.502,063.388,509,100
Feb 05, 20242,041.002,142.502,015.002,121.502,106.0610,128,100
Feb 02, 20242,048.002,049.502,022.502,035.502,020.694,114,200
Feb 01, 20242,047.502,051.502,012.002,016.002,001.334,643,800
Jan 31, 20242,019.502,062.502,015.002,062.502,047.495,502,100
Jan 30, 20242,047.002,075.002,035.502,036.502,021.685,295,300
Jan 29, 20242,018.502,055.002,017.002,040.502,025.654,990,200
Jan 26, 20242,040.002,041.502,022.002,026.502,011.755,091,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...