Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Tokyo - Tokyo Delayed Price. Currency in JPY
1,652.00-0.50 (-0.03%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,650.001,653.501,642.501,652.001,652.002,132,800
Feb 02, 20231,669.001,674.001,638.501,652.501,652.503,568,500
Feb 01, 20231,695.001,696.501,657.501,665.001,665.003,192,700
Jan 31, 20231,682.001,693.001,670.501,671.501,671.503,463,600
Jan 30, 20231,670.501,674.001,663.501,673.001,673.003,061,200
Jan 27, 20231,700.001,700.001,671.001,675.001,675.003,082,500
Jan 26, 20231,683.501,698.001,681.001,685.001,685.003,672,200
Jan 25, 20231,673.501,686.501,664.001,675.001,675.003,659,700
Jan 24, 20231,666.001,675.501,655.001,673.001,673.003,594,900
Jan 23, 20231,670.001,672.501,655.501,657.001,657.003,240,000
Jan 20, 20231,637.501,653.001,631.501,652.001,652.003,241,100
Jan 19, 20231,635.001,655.501,626.001,628.001,628.004,606,100
Jan 18, 20231,655.001,695.001,637.001,669.501,669.508,011,000
Jan 17, 20231,622.001,665.001,618.501,646.001,646.006,214,700
Jan 16, 20231,630.501,635.001,607.001,610.001,610.005,771,000
Jan 13, 20231,632.001,651.001,630.501,641.001,641.005,577,500
Jan 12, 20231,656.501,659.501,628.001,630.001,630.006,566,500
Jan 11, 20231,667.501,674.001,655.501,655.501,655.504,767,400
Jan 10, 20231,671.001,685.501,656.001,656.001,656.004,132,000
Jan 06, 20231,652.501,668.501,647.501,656.001,656.005,679,200
Jan 05, 20231,682.001,700.001,680.501,692.501,692.503,520,900
Jan 04, 20231,706.001,710.501,683.001,685.001,685.003,200,700
Dec 30, 20221,703.001,722.501,703.001,711.001,711.002,781,000
Dec 29, 20221,695.001,713.001,688.501,700.001,700.008,977,300
Dec 28, 20221,700.501,702.501,686.001,699.001,699.002,636,300
Dec 27, 20221,730.001,741.001,714.501,719.001,719.002,409,100
Dec 26, 20221,729.001,734.501,710.501,722.001,722.002,168,100
Dec 23, 20221,726.001,734.501,703.501,707.501,707.504,497,600
Dec 22, 20221,699.001,749.501,689.001,740.501,740.506,558,900
Dec 21, 20221,707.001,709.001,676.001,684.001,684.007,896,200
Dec 20, 20221,810.501,822.501,694.001,712.501,712.5010,226,900
Dec 19, 20221,815.001,821.501,790.501,797.501,797.504,475,300
Dec 16, 20221,833.501,842.501,819.001,830.501,830.507,794,100
Dec 15, 20221,840.001,846.001,830.501,838.001,838.002,823,800
Dec 14, 20221,843.501,849.001,833.001,842.501,842.503,519,700
Dec 13, 20221,844.001,849.501,834.001,834.501,834.503,135,100
Dec 12, 20221,839.001,850.501,835.001,836.501,836.503,142,900
Dec 09, 20221,852.001,867.001,850.001,852.501,852.504,345,500
Dec 08, 20221,841.001,846.001,823.001,840.001,840.003,382,500
Dec 07, 20221,827.501,853.001,824.001,845.501,845.504,034,100
Dec 06, 20221,818.001,833.001,814.001,829.001,829.004,421,500
Dec 05, 20221,827.501,829.501,796.001,814.001,814.004,306,100
Dec 02, 20221,868.001,870.501,828.501,829.001,829.005,839,400
Dec 01, 20221,921.001,922.501,877.001,880.501,880.505,355,000
Nov 30, 20221,930.001,941.001,918.501,940.001,940.005,308,100
Nov 29, 20221,946.501,957.001,934.001,943.001,943.003,923,500
Nov 28, 20221,965.001,966.001,928.001,946.501,946.503,853,400
Nov 25, 20221,955.001,965.501,946.001,957.001,957.003,006,800
Nov 24, 20221,943.001,965.001,943.001,955.501,955.503,824,700
Nov 22, 20221,913.001,945.501,913.001,931.501,931.504,316,600
Nov 21, 20221,901.501,920.501,901.501,908.001,908.003,893,400
Nov 18, 20221,900.001,903.501,886.001,897.501,897.503,223,000
Nov 17, 20221,880.001,905.501,878.001,899.501,899.504,368,500
Nov 16, 20221,908.501,914.001,871.501,873.001,873.004,769,500
Nov 15, 20221,914.501,921.501,889.001,895.501,895.505,169,400
Nov 14, 20221,971.001,971.001,914.001,914.501,914.506,738,300
Nov 11, 20222,000.002,013.001,958.001,976.501,976.509,182,800
Nov 10, 20221,878.501,895.501,871.001,893.001,893.003,613,200
Nov 09, 20221,887.001,891.001,871.501,883.001,883.004,825,000
Nov 08, 20221,856.001,904.501,853.001,892.501,892.505,080,900
Nov 07, 20221,834.501,855.501,825.001,850.001,850.004,560,800
Nov 04, 20221,828.001,845.501,824.001,828.001,828.004,643,000
Nov 02, 20221,855.001,860.001,833.001,840.501,840.504,506,100
Nov 01, 20221,868.001,878.001,856.001,860.501,860.502,328,400
Oct 31, 20221,859.001,875.501,848.501,873.001,873.003,371,900
Oct 28, 20221,834.501,866.501,826.501,853.001,853.005,410,600
Oct 27, 20221,872.501,874.501,847.501,859.501,859.502,263,900
Oct 26, 20221,858.501,882.501,857.001,868.501,868.503,447,600
Oct 25, 20221,868.001,868.501,844.501,844.501,844.503,610,100
Oct 24, 20221,906.501,908.001,844.001,853.001,853.004,046,000
Oct 21, 20221,921.001,931.001,902.501,902.501,902.502,585,200
Oct 20, 20221,938.001,949.501,923.001,928.001,928.003,295,700
Oct 19, 20221,936.001,953.001,925.501,950.501,950.503,266,300
Oct 18, 20221,950.001,951.001,925.501,939.001,939.003,296,200
Oct 17, 20221,951.001,954.001,933.501,933.501,933.502,606,100
Oct 14, 20221,941.001,965.501,936.001,953.001,953.003,774,200
Oct 13, 20221,920.001,932.001,907.501,915.501,915.502,924,700
Oct 12, 20221,927.501,957.501,916.501,941.501,941.503,346,300
Oct 11, 20221,937.001,954.501,916.501,919.501,919.503,529,300
Oct 07, 20221,945.501,948.001,925.501,937.001,937.003,128,000
Oct 06, 20221,953.001,978.001,949.501,965.501,965.502,930,200
Oct 05, 20221,962.501,977.001,946.001,957.501,957.503,377,700
Oct 04, 20221,934.001,964.501,929.501,959.001,959.004,298,100
Oct 03, 20221,899.001,918.001,876.501,900.001,900.003,187,700
Sep 30, 20221,867.501,911.501,864.001,896.501,896.506,042,800
Sep 29, 20221,863.001,890.001,851.501,882.501,882.504,111,700
Sep 29, 202219 Dividend
Sep 28, 20221,885.001,897.501,855.501,869.001,850.005,053,200
Sep 27, 20221,911.001,921.501,899.501,909.001,889.593,571,900
Sep 26, 20221,943.001,953.001,918.001,918.001,898.503,944,100
Sep 22, 20221,943.001,963.001,940.501,956.501,936.613,046,100
Sep 21, 20221,997.001,999.001,954.001,956.501,936.613,920,600
Sep 20, 20221,974.501,976.501,941.001,957.001,937.112,697,800
Sep 16, 20221,945.501,976.501,943.001,974.501,954.436,956,900
Sep 15, 20221,935.001,956.001,926.501,956.001,936.122,421,600
Sep 14, 20221,928.501,939.501,914.501,926.501,906.923,089,400
Sep 13, 20221,957.001,965.001,944.501,958.501,938.592,560,200
Sep 12, 20221,946.001,959.001,937.001,955.001,935.132,714,200
Sep 09, 20221,900.001,931.001,899.501,929.501,909.894,040,800
Sep 08, 20221,900.001,911.001,891.501,906.501,887.123,643,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement