UK markets close in 8 hours 26 minutes

Mitsubishi Estate Co., Ltd. (MITEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.47+0.34 (+2.25%)
At close: 12:53PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202415.0015.4915.0015.4815.4897,300
21 Jun 202415.6615.6615.1015.1315.1361,200
20 Jun 202415.7515.7515.1915.2415.2431,200
18 Jun 202416.0516.0515.0815.6215.6250,800
17 Jun 202416.1516.1515.6515.8015.8049,900
14 Jun 202416.3016.7416.0016.3016.3033,900
13 Jun 202416.4616.4615.7415.8115.8132,200
12 Jun 202415.9116.4815.9116.3216.3233,300
11 Jun 202416.6316.6316.5016.5916.5964,300
10 Jun 202416.2916.9216.2916.9116.9137,500
07 Jun 202417.3917.3916.7616.8816.8819,800
06 Jun 202416.9116.9516.8316.9016.9022,700
05 Jun 202416.4217.0616.4217.0617.0629,400
04 Jun 202416.3516.8316.3516.8316.8372,800
03 Jun 202416.3017.3516.3016.8216.8251,400
31 May 202416.2517.0416.2516.7616.7673,900
30 May 202416.0916.3916.0916.2316.2365,500
29 May 202416.7516.7516.0116.0316.0345,200
28 May 202416.0616.2715.7516.1116.1160,800
24 May 202416.0516.2315.6416.2316.2342,300
23 May 202416.9016.9016.0816.1216.1253,300
22 May 202416.6717.2016.1516.6216.6246,600
21 May 202417.1917.7216.6517.1617.1630,900
20 May 202417.8217.8217.4117.6217.6229,000
17 May 202417.6317.6317.0017.5417.5428,800
16 May 202417.9717.9717.5917.7617.7620,500
15 May 202417.3218.1117.3218.1118.1124,000
14 May 202417.6018.1317.6018.1318.1320,100
13 May 202418.5018.5017.8717.8817.8829,600
10 May 202419.1019.3519.0119.3519.3542,100
09 May 202419.0119.0118.4418.6118.6122,800
08 May 202419.0219.0217.9918.5318.5322,600
07 May 202418.3418.9818.3418.9418.9433,900
06 May 202419.6319.6318.4418.8518.8521,100
03 May 202418.1519.3518.1518.8918.8916,800
02 May 202418.7019.2618.4818.6618.6622,400
01 May 202418.7718.7917.3718.1518.1521,100
30 Apr 202417.8418.7717.8418.3518.3521,700
29 Apr 202417.5918.7317.5918.2318.2358,100
26 Apr 202418.3918.3917.8718.1018.1055,400
25 Apr 202417.8217.8217.1917.6117.6135,400
24 Apr 202418.0018.0917.7518.0418.0425,000
23 Apr 202418.1918.3317.6318.3018.3033,000
22 Apr 202417.5018.6317.5017.9917.9924,800
19 Apr 202418.2618.3217.7118.3218.3224,500
18 Apr 202417.7218.6417.7218.2218.2229,200
17 Apr 202418.5018.6218.0718.2918.2944,700
16 Apr 202418.5019.1818.1118.6418.6444,700
15 Apr 202420.1820.1818.9819.2019.2025,500
12 Apr 202419.8420.4019.1619.5619.5643,700
11 Apr 202418.8119.8518.6718.9018.9079,900
10 Apr 202419.7919.7918.7518.8418.8451,300
09 Apr 202419.3519.7119.0019.3619.3650,300
08 Apr 202418.8718.8718.3718.7818.7829,200
05 Apr 202418.4618.4718.3518.4518.4546,800
04 Apr 202418.6818.6817.5617.9017.9021,800
03 Apr 202417.7418.1417.4118.1218.12216,900
02 Apr 202418.0918.5517.9317.9617.9625,600
01 Apr 202417.9818.5217.4118.0118.0123,800
28 Mar 202418.6718.6717.6218.1618.1623,500
27 Mar 202418.5518.5517.7917.9717.9717,500
26 Mar 202417.8118.3117.3017.8117.8131,500
25 Mar 202417.4617.6517.2617.4417.4421,700
22 Mar 202417.9517.9517.4517.8017.8023,900
21 Mar 202418.3618.4417.3317.8617.8664,900
20 Mar 202418.1818.1817.9718.0818.0841,800
19 Mar 202417.9018.0317.8318.0318.0341,500
18 Mar 202417.7817.7816.6816.9816.9822,900
15 Mar 202417.3617.3616.7216.7416.7429,100
14 Mar 202416.4816.5016.3616.4716.4726,000
13 Mar 202415.6015.9815.4715.6415.6421,500
12 Mar 202416.0516.3816.0516.3016.3020,900
11 Mar 202416.5616.5616.0516.1016.1020,400
08 Mar 202416.8317.3116.6016.9216.9224,400
07 Mar 202416.1617.2016.1616.7216.7217,700
06 Mar 202416.4517.0316.0216.5916.5937,100
05 Mar 202415.5816.1915.5816.0816.0823,900
04 Mar 202416.7016.7115.4816.0316.0354,300
01 Mar 202415.5016.0215.5016.0116.0141,300
29 Feb 202415.2915.7515.2215.2215.2236,900
28 Feb 202415.0015.7315.0015.3315.3330,300
27 Feb 202415.1315.1314.7814.8014.8028,800
26 Feb 202415.0715.0713.9414.4914.4921,200
23 Feb 202414.1614.7614.1614.5514.5549,500
22 Feb 202414.5014.5314.4414.4914.4930,500
21 Feb 202414.6614.6613.9014.1214.1236,700
20 Feb 202413.9514.5413.9514.1514.1530,800
16 Feb 202413.9614.0313.7013.9813.9829,400
15 Feb 202412.9713.5412.9713.5413.5447,600
14 Feb 202413.0613.9513.0613.5913.5940,300
13 Feb 202413.6513.8313.5513.8213.8233,100
12 Feb 202413.8514.2913.7414.1314.1321,500
09 Feb 202414.2914.5114.1814.3014.3025,600
08 Feb 202414.1514.6913.6114.0614.0643,700
07 Feb 202413.6314.5513.6314.1914.1937,000
06 Feb 202414.5114.5113.4314.0014.0040,900
05 Feb 202414.1414.3814.1314.2114.21126,300
02 Feb 202413.6713.7913.6713.7413.7495,800
01 Feb 202413.6713.7713.6413.7613.7641,000
31 Jan 202413.4813.9713.4813.8013.80485,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...