Advertisement
Advertisement
Mitsubishi Estate Co., Ltd. (8802.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1,650.00 | 1,653.50 | 1,642.50 | 1,652.00 | 1,652.00 | 2,132,800 |
| Feb 02, 2023 | 1,669.00 | 1,674.00 | 1,638.50 | 1,652.50 | 1,652.50 | 3,568,500 |
| Feb 01, 2023 | 1,695.00 | 1,696.50 | 1,657.50 | 1,665.00 | 1,665.00 | 3,192,700 |
| Jan 31, 2023 | 1,682.00 | 1,693.00 | 1,670.50 | 1,671.50 | 1,671.50 | 3,463,600 |
| Jan 30, 2023 | 1,670.50 | 1,674.00 | 1,663.50 | 1,673.00 | 1,673.00 | 3,061,200 |
| Jan 27, 2023 | 1,700.00 | 1,700.00 | 1,671.00 | 1,675.00 | 1,675.00 | 3,082,500 |
| Jan 26, 2023 | 1,683.50 | 1,698.00 | 1,681.00 | 1,685.00 | 1,685.00 | 3,672,200 |
| Jan 25, 2023 | 1,673.50 | 1,686.50 | 1,664.00 | 1,675.00 | 1,675.00 | 3,659,700 |
| Jan 24, 2023 | 1,666.00 | 1,675.50 | 1,655.00 | 1,673.00 | 1,673.00 | 3,594,900 |
| Jan 23, 2023 | 1,670.00 | 1,672.50 | 1,655.50 | 1,657.00 | 1,657.00 | 3,240,000 |
| Jan 20, 2023 | 1,637.50 | 1,653.00 | 1,631.50 | 1,652.00 | 1,652.00 | 3,241,100 |
| Jan 19, 2023 | 1,635.00 | 1,655.50 | 1,626.00 | 1,628.00 | 1,628.00 | 4,606,100 |
| Jan 18, 2023 | 1,655.00 | 1,695.00 | 1,637.00 | 1,669.50 | 1,669.50 | 8,011,000 |
| Jan 17, 2023 | 1,622.00 | 1,665.00 | 1,618.50 | 1,646.00 | 1,646.00 | 6,214,700 |
| Jan 16, 2023 | 1,630.50 | 1,635.00 | 1,607.00 | 1,610.00 | 1,610.00 | 5,771,000 |
| Jan 13, 2023 | 1,632.00 | 1,651.00 | 1,630.50 | 1,641.00 | 1,641.00 | 5,577,500 |
| Jan 12, 2023 | 1,656.50 | 1,659.50 | 1,628.00 | 1,630.00 | 1,630.00 | 6,566,500 |
| Jan 11, 2023 | 1,667.50 | 1,674.00 | 1,655.50 | 1,655.50 | 1,655.50 | 4,767,400 |
| Jan 10, 2023 | 1,671.00 | 1,685.50 | 1,656.00 | 1,656.00 | 1,656.00 | 4,132,000 |
| Jan 06, 2023 | 1,652.50 | 1,668.50 | 1,647.50 | 1,656.00 | 1,656.00 | 5,679,200 |
| Jan 05, 2023 | 1,682.00 | 1,700.00 | 1,680.50 | 1,692.50 | 1,692.50 | 3,520,900 |
| Jan 04, 2023 | 1,706.00 | 1,710.50 | 1,683.00 | 1,685.00 | 1,685.00 | 3,200,700 |
| Dec 30, 2022 | 1,703.00 | 1,722.50 | 1,703.00 | 1,711.00 | 1,711.00 | 2,781,000 |
| Dec 29, 2022 | 1,695.00 | 1,713.00 | 1,688.50 | 1,700.00 | 1,700.00 | 8,977,300 |
| Dec 28, 2022 | 1,700.50 | 1,702.50 | 1,686.00 | 1,699.00 | 1,699.00 | 2,636,300 |
| Dec 27, 2022 | 1,730.00 | 1,741.00 | 1,714.50 | 1,719.00 | 1,719.00 | 2,409,100 |
| Dec 26, 2022 | 1,729.00 | 1,734.50 | 1,710.50 | 1,722.00 | 1,722.00 | 2,168,100 |
| Dec 23, 2022 | 1,726.00 | 1,734.50 | 1,703.50 | 1,707.50 | 1,707.50 | 4,497,600 |
| Dec 22, 2022 | 1,699.00 | 1,749.50 | 1,689.00 | 1,740.50 | 1,740.50 | 6,558,900 |
| Dec 21, 2022 | 1,707.00 | 1,709.00 | 1,676.00 | 1,684.00 | 1,684.00 | 7,896,200 |
| Dec 20, 2022 | 1,810.50 | 1,822.50 | 1,694.00 | 1,712.50 | 1,712.50 | 10,226,900 |
| Dec 19, 2022 | 1,815.00 | 1,821.50 | 1,790.50 | 1,797.50 | 1,797.50 | 4,475,300 |
| Dec 16, 2022 | 1,833.50 | 1,842.50 | 1,819.00 | 1,830.50 | 1,830.50 | 7,794,100 |
| Dec 15, 2022 | 1,840.00 | 1,846.00 | 1,830.50 | 1,838.00 | 1,838.00 | 2,823,800 |
| Dec 14, 2022 | 1,843.50 | 1,849.00 | 1,833.00 | 1,842.50 | 1,842.50 | 3,519,700 |
| Dec 13, 2022 | 1,844.00 | 1,849.50 | 1,834.00 | 1,834.50 | 1,834.50 | 3,135,100 |
| Dec 12, 2022 | 1,839.00 | 1,850.50 | 1,835.00 | 1,836.50 | 1,836.50 | 3,142,900 |
| Dec 09, 2022 | 1,852.00 | 1,867.00 | 1,850.00 | 1,852.50 | 1,852.50 | 4,345,500 |
| Dec 08, 2022 | 1,841.00 | 1,846.00 | 1,823.00 | 1,840.00 | 1,840.00 | 3,382,500 |
| Dec 07, 2022 | 1,827.50 | 1,853.00 | 1,824.00 | 1,845.50 | 1,845.50 | 4,034,100 |
| Dec 06, 2022 | 1,818.00 | 1,833.00 | 1,814.00 | 1,829.00 | 1,829.00 | 4,421,500 |
| Dec 05, 2022 | 1,827.50 | 1,829.50 | 1,796.00 | 1,814.00 | 1,814.00 | 4,306,100 |
| Dec 02, 2022 | 1,868.00 | 1,870.50 | 1,828.50 | 1,829.00 | 1,829.00 | 5,839,400 |
| Dec 01, 2022 | 1,921.00 | 1,922.50 | 1,877.00 | 1,880.50 | 1,880.50 | 5,355,000 |
| Nov 30, 2022 | 1,930.00 | 1,941.00 | 1,918.50 | 1,940.00 | 1,940.00 | 5,308,100 |
| Nov 29, 2022 | 1,946.50 | 1,957.00 | 1,934.00 | 1,943.00 | 1,943.00 | 3,923,500 |
| Nov 28, 2022 | 1,965.00 | 1,966.00 | 1,928.00 | 1,946.50 | 1,946.50 | 3,853,400 |
| Nov 25, 2022 | 1,955.00 | 1,965.50 | 1,946.00 | 1,957.00 | 1,957.00 | 3,006,800 |
| Nov 24, 2022 | 1,943.00 | 1,965.00 | 1,943.00 | 1,955.50 | 1,955.50 | 3,824,700 |
| Nov 22, 2022 | 1,913.00 | 1,945.50 | 1,913.00 | 1,931.50 | 1,931.50 | 4,316,600 |
| Nov 21, 2022 | 1,901.50 | 1,920.50 | 1,901.50 | 1,908.00 | 1,908.00 | 3,893,400 |
| Nov 18, 2022 | 1,900.00 | 1,903.50 | 1,886.00 | 1,897.50 | 1,897.50 | 3,223,000 |
| Nov 17, 2022 | 1,880.00 | 1,905.50 | 1,878.00 | 1,899.50 | 1,899.50 | 4,368,500 |
| Nov 16, 2022 | 1,908.50 | 1,914.00 | 1,871.50 | 1,873.00 | 1,873.00 | 4,769,500 |
| Nov 15, 2022 | 1,914.50 | 1,921.50 | 1,889.00 | 1,895.50 | 1,895.50 | 5,169,400 |
| Nov 14, 2022 | 1,971.00 | 1,971.00 | 1,914.00 | 1,914.50 | 1,914.50 | 6,738,300 |
| Nov 11, 2022 | 2,000.00 | 2,013.00 | 1,958.00 | 1,976.50 | 1,976.50 | 9,182,800 |
| Nov 10, 2022 | 1,878.50 | 1,895.50 | 1,871.00 | 1,893.00 | 1,893.00 | 3,613,200 |
| Nov 09, 2022 | 1,887.00 | 1,891.00 | 1,871.50 | 1,883.00 | 1,883.00 | 4,825,000 |
| Nov 08, 2022 | 1,856.00 | 1,904.50 | 1,853.00 | 1,892.50 | 1,892.50 | 5,080,900 |
| Nov 07, 2022 | 1,834.50 | 1,855.50 | 1,825.00 | 1,850.00 | 1,850.00 | 4,560,800 |
| Nov 04, 2022 | 1,828.00 | 1,845.50 | 1,824.00 | 1,828.00 | 1,828.00 | 4,643,000 |
| Nov 02, 2022 | 1,855.00 | 1,860.00 | 1,833.00 | 1,840.50 | 1,840.50 | 4,506,100 |
| Nov 01, 2022 | 1,868.00 | 1,878.00 | 1,856.00 | 1,860.50 | 1,860.50 | 2,328,400 |
| Oct 31, 2022 | 1,859.00 | 1,875.50 | 1,848.50 | 1,873.00 | 1,873.00 | 3,371,900 |
| Oct 28, 2022 | 1,834.50 | 1,866.50 | 1,826.50 | 1,853.00 | 1,853.00 | 5,410,600 |
| Oct 27, 2022 | 1,872.50 | 1,874.50 | 1,847.50 | 1,859.50 | 1,859.50 | 2,263,900 |
| Oct 26, 2022 | 1,858.50 | 1,882.50 | 1,857.00 | 1,868.50 | 1,868.50 | 3,447,600 |
| Oct 25, 2022 | 1,868.00 | 1,868.50 | 1,844.50 | 1,844.50 | 1,844.50 | 3,610,100 |
| Oct 24, 2022 | 1,906.50 | 1,908.00 | 1,844.00 | 1,853.00 | 1,853.00 | 4,046,000 |
| Oct 21, 2022 | 1,921.00 | 1,931.00 | 1,902.50 | 1,902.50 | 1,902.50 | 2,585,200 |
| Oct 20, 2022 | 1,938.00 | 1,949.50 | 1,923.00 | 1,928.00 | 1,928.00 | 3,295,700 |
| Oct 19, 2022 | 1,936.00 | 1,953.00 | 1,925.50 | 1,950.50 | 1,950.50 | 3,266,300 |
| Oct 18, 2022 | 1,950.00 | 1,951.00 | 1,925.50 | 1,939.00 | 1,939.00 | 3,296,200 |
| Oct 17, 2022 | 1,951.00 | 1,954.00 | 1,933.50 | 1,933.50 | 1,933.50 | 2,606,100 |
| Oct 14, 2022 | 1,941.00 | 1,965.50 | 1,936.00 | 1,953.00 | 1,953.00 | 3,774,200 |
| Oct 13, 2022 | 1,920.00 | 1,932.00 | 1,907.50 | 1,915.50 | 1,915.50 | 2,924,700 |
| Oct 12, 2022 | 1,927.50 | 1,957.50 | 1,916.50 | 1,941.50 | 1,941.50 | 3,346,300 |
| Oct 11, 2022 | 1,937.00 | 1,954.50 | 1,916.50 | 1,919.50 | 1,919.50 | 3,529,300 |
| Oct 07, 2022 | 1,945.50 | 1,948.00 | 1,925.50 | 1,937.00 | 1,937.00 | 3,128,000 |
| Oct 06, 2022 | 1,953.00 | 1,978.00 | 1,949.50 | 1,965.50 | 1,965.50 | 2,930,200 |
| Oct 05, 2022 | 1,962.50 | 1,977.00 | 1,946.00 | 1,957.50 | 1,957.50 | 3,377,700 |
| Oct 04, 2022 | 1,934.00 | 1,964.50 | 1,929.50 | 1,959.00 | 1,959.00 | 4,298,100 |
| Oct 03, 2022 | 1,899.00 | 1,918.00 | 1,876.50 | 1,900.00 | 1,900.00 | 3,187,700 |
| Sep 30, 2022 | 1,867.50 | 1,911.50 | 1,864.00 | 1,896.50 | 1,896.50 | 6,042,800 |
| Sep 29, 2022 | 1,863.00 | 1,890.00 | 1,851.50 | 1,882.50 | 1,882.50 | 4,111,700 |
| Sep 29, 2022 | 19 Dividend | |||||
| Sep 28, 2022 | 1,885.00 | 1,897.50 | 1,855.50 | 1,869.00 | 1,850.00 | 5,053,200 |
| Sep 27, 2022 | 1,911.00 | 1,921.50 | 1,899.50 | 1,909.00 | 1,889.59 | 3,571,900 |
| Sep 26, 2022 | 1,943.00 | 1,953.00 | 1,918.00 | 1,918.00 | 1,898.50 | 3,944,100 |
| Sep 22, 2022 | 1,943.00 | 1,963.00 | 1,940.50 | 1,956.50 | 1,936.61 | 3,046,100 |
| Sep 21, 2022 | 1,997.00 | 1,999.00 | 1,954.00 | 1,956.50 | 1,936.61 | 3,920,600 |
| Sep 20, 2022 | 1,974.50 | 1,976.50 | 1,941.00 | 1,957.00 | 1,937.11 | 2,697,800 |
| Sep 16, 2022 | 1,945.50 | 1,976.50 | 1,943.00 | 1,974.50 | 1,954.43 | 6,956,900 |
| Sep 15, 2022 | 1,935.00 | 1,956.00 | 1,926.50 | 1,956.00 | 1,936.12 | 2,421,600 |
| Sep 14, 2022 | 1,928.50 | 1,939.50 | 1,914.50 | 1,926.50 | 1,906.92 | 3,089,400 |
| Sep 13, 2022 | 1,957.00 | 1,965.00 | 1,944.50 | 1,958.50 | 1,938.59 | 2,560,200 |
| Sep 12, 2022 | 1,946.00 | 1,959.00 | 1,937.00 | 1,955.00 | 1,935.13 | 2,714,200 |
| Sep 09, 2022 | 1,900.00 | 1,931.00 | 1,899.50 | 1,929.50 | 1,909.89 | 4,040,800 |
| Sep 08, 2022 | 1,900.00 | 1,911.00 | 1,891.50 | 1,906.50 | 1,887.12 | 3,643,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
