UK markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,900.00+44.00 (+1.54%)
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,856.002,931.502,851.002,900.002,900.004,394,800
01 May 20242,815.002,878.502,814.502,856.002,856.003,920,300
30 Apr 20242,890.002,920.002,850.002,908.002,908.006,178,700
26 Apr 20242,740.002,826.002,738.002,807.502,807.506,863,500
25 Apr 20242,810.502,836.002,745.002,758.502,758.505,597,300
24 Apr 20242,816.502,845.502,805.502,825.002,825.004,758,000
23 Apr 20242,830.002,860.002,804.502,820.002,820.003,678,800
22 Apr 20242,826.502,860.002,775.002,793.502,793.505,726,100
19 Apr 20242,807.002,842.502,767.502,798.002,798.007,430,900
18 Apr 20242,751.502,851.002,736.002,818.502,818.505,935,700
17 Apr 20242,883.002,953.502,840.002,851.502,851.506,509,200
16 Apr 20242,964.502,986.502,874.002,883.502,883.508,540,000
15 Apr 20242,988.003,051.002,972.003,010.003,010.006,750,900
12 Apr 20242,960.003,082.002,944.503,058.003,058.0012,771,300
11 Apr 20242,828.502,882.502,823.002,860.002,860.007,645,500
10 Apr 20242,951.002,984.002,911.002,916.002,916.006,391,200
09 Apr 20242,865.002,966.502,861.002,959.002,959.007,746,400
08 Apr 20242,835.002,890.002,787.502,845.502,845.507,734,600
05 Apr 20242,747.002,808.002,712.502,785.002,785.006,235,500
04 Apr 20242,780.002,780.002,723.002,752.002,752.004,839,600
03 Apr 20242,696.502,740.502,678.502,730.502,730.505,440,000
02 Apr 20242,754.002,783.002,709.002,738.002,738.005,824,700
01 Apr 20242,803.002,817.502,686.002,723.502,723.505,984,500
29 Mar 20242,763.002,869.002,750.502,775.002,775.005,893,700
28 Mar 20242,774.002,828.002,732.502,745.002,745.007,341,300
28 Mar 202420 Dividend
27 Mar 20242,709.502,806.002,703.002,748.502,728.507,432,000
26 Mar 20242,635.002,712.502,633.002,696.002,676.384,649,900
25 Mar 20242,731.502,742.002,646.502,654.502,635.186,391,800
22 Mar 20242,723.002,754.502,692.002,735.502,715.596,231,100
21 Mar 20242,729.002,736.502,652.502,708.002,688.299,093,000
19 Mar 20242,558.002,732.502,558.002,713.502,693.7510,749,900
18 Mar 20242,520.002,606.502,516.002,576.502,557.759,201,800
15 Mar 20242,440.502,495.002,426.002,495.002,476.848,677,800
14 Mar 20242,413.502,468.002,391.502,455.002,437.147,290,800
13 Mar 20242,407.502,424.002,340.502,366.502,349.285,644,800
12 Mar 20242,369.502,410.002,340.002,403.002,385.514,067,600
11 Mar 20242,480.002,480.002,360.502,383.002,365.667,848,900
08 Mar 20242,491.002,510.002,455.502,501.502,483.307,401,700
07 Mar 20242,501.502,549.502,468.502,477.502,459.479,199,300
06 Mar 20242,439.502,508.002,426.002,465.502,447.569,044,200
05 Mar 20242,423.502,441.502,411.002,428.502,410.834,453,000
04 Mar 20242,440.002,444.002,398.002,423.502,405.867,628,700
01 Mar 20242,320.002,405.502,305.502,397.002,379.569,368,200
29 Feb 20242,338.502,359.002,286.002,300.502,283.768,628,100
28 Feb 20242,252.502,334.502,247.502,322.002,305.1014,935,300
27 Feb 20242,183.002,245.002,161.502,230.502,214.277,897,900
26 Feb 20242,193.502,216.002,166.502,184.002,168.114,824,100
22 Feb 20242,125.002,186.002,109.502,178.002,162.157,116,100
21 Feb 20242,123.002,141.502,108.002,120.002,104.574,062,900
20 Feb 20242,119.502,138.002,110.002,133.002,117.483,427,600
19 Feb 20242,100.002,120.002,080.502,113.502,098.122,868,800
16 Feb 20242,061.502,117.002,053.002,108.502,093.167,022,400
15 Feb 20242,059.002,059.502,006.502,018.502,003.814,265,000
14 Feb 20242,065.502,068.002,012.502,033.502,018.705,781,200
13 Feb 20242,108.502,128.002,053.502,087.502,072.316,434,400
09 Feb 20242,109.002,149.502,103.002,128.002,112.525,117,000
08 Feb 20242,097.002,123.502,079.002,108.002,092.664,910,000
07 Feb 20242,107.002,114.002,067.002,098.002,082.735,375,300
06 Feb 20242,090.502,129.002,072.002,078.502,063.388,509,100
05 Feb 20242,041.002,142.502,015.002,121.502,106.0610,128,100
02 Feb 20242,048.002,049.502,022.502,035.502,020.694,114,200
01 Feb 20242,047.502,051.502,012.002,016.002,001.334,643,800
31 Jan 20242,019.502,062.502,015.002,062.502,047.495,502,100
30 Jan 20242,047.002,075.002,035.502,036.502,021.685,295,300
29 Jan 20242,018.502,055.002,017.002,040.502,025.654,990,200
26 Jan 20242,040.002,041.502,022.002,026.502,011.755,091,400
25 Jan 20242,050.002,051.502,004.502,029.002,014.248,391,300
24 Jan 20242,104.002,105.502,046.502,054.002,039.055,967,300
23 Jan 20242,139.002,152.002,117.502,136.002,120.465,883,900
22 Jan 20242,135.502,150.002,129.002,145.502,129.895,619,900
19 Jan 20242,109.002,120.502,076.502,102.502,087.204,467,600
18 Jan 20242,077.002,125.502,070.502,090.502,075.296,074,400
17 Jan 20242,164.502,166.502,089.502,090.502,075.297,562,100
16 Jan 20242,148.002,194.002,146.502,159.502,143.797,063,000
15 Jan 20242,148.002,164.002,146.502,156.502,140.811,550,500
12 Jan 20242,110.002,130.502,088.502,126.502,111.036,564,100
11 Jan 20242,069.002,104.502,060.002,089.502,074.306,357,900
10 Jan 20241,995.002,063.001,993.502,048.002,033.106,000,600
09 Jan 20242,014.002,029.001,994.501,995.501,980.984,124,100
05 Jan 20241,963.002,014.001,962.501,996.501,981.974,786,300
04 Jan 20241,923.501,948.001,909.501,933.001,918.933,959,900
29 Dec 20231,936.001,949.501,932.501,943.001,928.862,870,700
28 Dec 20231,947.001,957.501,941.001,943.501,929.361,908,400
27 Dec 20231,944.001,962.501,943.501,956.501,942.262,183,300
26 Dec 20231,942.001,946.001,932.001,935.501,921.421,804,400
25 Dec 20231,954.001,957.001,936.001,939.501,925.391,346,900
22 Dec 20231,954.001,961.501,936.001,943.001,928.862,954,100
21 Dec 20231,969.001,969.001,948.001,951.501,937.302,620,100
20 Dec 20231,980.002,007.501,976.001,984.001,969.563,648,900
19 Dec 20231,961.501,996.501,925.001,996.501,981.974,771,400
18 Dec 20231,960.001,966.001,925.501,965.001,950.704,854,800
15 Dec 20231,934.002,000.501,934.002,000.001,985.459,157,200
14 Dec 20231,966.001,972.501,929.001,948.001,933.825,085,600
13 Dec 20231,950.001,969.501,947.001,965.001,950.703,965,300
12 Dec 20231,950.501,968.501,938.001,938.001,923.904,087,500
11 Dec 20231,927.001,957.001,916.501,937.001,922.913,762,600
08 Dec 20231,943.001,945.001,906.501,923.501,909.509,247,700
07 Dec 20231,998.002,003.501,978.001,983.001,968.573,910,400
06 Dec 20231,975.502,014.001,967.002,001.501,986.944,172,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...