MITEY.PK: Historical Prices for MITSUBISHI ESTATE CO

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	172.50	172.50	169.76	171.99	2,200	171.99
15-Dec-09	162.75	165.49	162.75	164.74	2,000	164.74
14-Dec-09	160.00	162.49	160.00	160.01	2,200	160.01
11-Dec-09	160.25	163.23	160.25	162.45	1,800	162.45
10-Dec-09	160.00	161.99	160.00	160.54	2,400	160.54
9-Dec-09	164.01	165.50	164.01	164.51	2,200	164.51
8-Dec-09	164.20	166.75	163.21	163.21	2,500	163.21
7-Dec-09	166.75	168.49	166.01	166.75	1,500	166.75
4-Dec-09	164.75	168.58	164.46	165.74	1,800	165.74
3-Dec-09	169.00	169.00	166.00	167.99	3,500	167.99
2-Dec-09	162.55	164.75	162.55	162.87	2,400	162.87
1-Dec-09	160.00	163.00	160.00	161.52	2,000	161.52
30-Nov-09	156.75	156.75	153.85	154.71	5,000	154.71
27-Nov-09	142.75	147.30	142.75	147.00	3,400	147.00
25-Nov-09	142.51	143.97	142.00	143.97	4,200	143.97
24-Nov-09	145.25	145.25	142.10	142.51	3,300	142.51
23-Nov-09	142.00	144.50	142.00	142.60	6,600	142.60
20-Nov-09	142.90	142.90	140.75	142.00	12,400	142.00
19-Nov-09	141.50	144.00	139.65	140.15	44,900	140.15
18-Nov-09	147.74	147.74	145.26	145.75	3,500	145.75
17-Nov-09	152.00	154.48	151.51	153.10	6,500	153.10
16-Nov-09	148.53	152.75	148.53	151.25	2,100	151.25
13-Nov-09	147.75	150.69	147.75	149.00	2,300	149.00
12-Nov-09	147.00	149.74	147.00	147.11	5,500	147.11
11-Nov-09	150.50	150.99	147.75	148.57	4,700	148.57
10-Nov-09	150.75	150.75	148.00	149.50	10,400	149.50
9-Nov-09	148.00	149.48	146.00	148.00	11,900	148.00
6-Nov-09	146.75	148.23	145.26	145.88	2,000	145.88
5-Nov-09	147.75	151.50	147.75	151.13	4,600	151.13
4-Nov-09	152.00	152.24	149.03	150.05	10,300	150.05
3-Nov-09	150.50	152.99	150.50	152.07	2,300	152.07
2-Nov-09	154.24	154.66	151.46	151.51	2,200	151.51
30-Oct-09	153.00	156.25	150.00	152.00	5,100	152.00
29-Oct-09	150.00	150.99	147.00	150.73	5,400	150.73
28-Oct-09	146.91	149.00	145.31	145.31	18,400	145.31
27-Oct-09	151.00	151.00	148.25	149.00	4,200	149.00
26-Oct-09	153.50	156.45	152.36	152.36	3,400	152.36
23-Oct-09	153.10	155.49	152.36	153.72	4,600	153.72
22-Oct-09	155.40	159.69	155.40	159.05	2,100	159.05
21-Oct-09	158.50	161.24	158.50	159.11	2,700	159.11
20-Oct-09	164.50	167.50	163.26	163.31	2,200	163.31
19-Oct-09	159.25	162.58	159.25	161.87	3,000	161.87
16-Oct-09	154.50	157.25	154.50	155.16	1,700	155.16
15-Oct-09	160.49	160.49	158.01	158.07	2,000	158.07
14-Oct-09	159.00	161.49	159.00	161.28	2,000	161.28
13-Oct-09	157.50	158.98	156.01	156.06	3,200	156.06
12-Oct-09	157.26	160.50	157.26	159.26	3,000	159.26
9-Oct-09	161.49	161.49	159.00	159.58	2,500	159.58
8-Oct-09	161.25	162.15	159.52	161.00	4,000	161.00
7-Oct-09	159.75	162.98	159.75	162.97	2,300	162.97
6-Oct-09	155.01	158.99	155.01	156.48	2,800	156.48
5-Oct-09	148.01	151.99	148.01	151.39	6,000	151.39
2-Oct-09	150.22	154.97	150.22	152.42	2,100	152.42
1-Oct-09	155.00	157.17	153.26	153.26	5,200	153.26
30-Sep-09	156.50	157.93	154.61	155.02	2,300	155.02
29-Sep-09	157.75	160.75	157.36	159.58	2,400	159.58
28-Sep-09	157.00	161.59	157.00	160.50	4,000	160.50
25-Sep-09	158.80	161.49	158.80	159.51	4,800	159.51
24-Sep-09	165.75	167.99	163.50	164.60	9,300	164.60
23-Sep-09	168.30	171.60	168.25	168.26	6,700	168.26
22-Sep-09	168.85	172.20	168.85	169.60	4,900	169.60
21-Sep-09	165.51	169.40	165.51	167.78	2,200	167.78
18-Sep-09	171.00	171.00	167.75	170.05	2,900	170.05
17-Sep-09	171.75	174.75	171.61	171.61	18,100	171.61
16-Sep-09	178.75	181.50	178.75	181.50	1,400	181.50
15-Sep-09	178.50	182.99	178.50	182.99	4,000	182.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions