Financial News
Mitsubishi Estate Ltd (OP: MITEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.38(+2.50%) | |
| Sep 23, 2020 | 15.22 | 15.22 | 15.22 | 0 | -0.51(-3.24%) | |
| Sep 21, 2020 | 15.73 | 15.73 | 15.73 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 15.73 | 15.73 | 15.73 | 0 | +0.21(+1.32%) | |
| Sep 04, 2020 | 15.53 | 15.53 | 15.53 | 0 | -0.19(-1.21%) | |
| Aug 28, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.03(+0.19%) | |
| Aug 18, 2020 | 15.69 | 15.69 | 15.69 | 15.69 | 18,590 | +0.59(+3.87%) |
| Aug 14, 2020 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 15.10 | 15.10 | 15.10 | 0 | +0.43(+2.93%) | |
| Aug 06, 2020 | 14.67 | 14.67 | 14.67 | 14.67 | 572 | -0.40(-2.65%) |
| Aug 05, 2020 | 15.07 | 15.07 | 15.07 | 15.07 | 1,821 | +0.31(+2.13%) |
| Aug 03, 2020 | 14.76 | 14.76 | 14.76 | 0 | -0.21(-1.44%) | |
| Jul 23, 2020 | 14.97 | 14.97 | 14.97 | 0 | -0.15(-0.99%) | |
| Jul 22, 2020 | 15.12 | 15.12 | 15.12 | 500 | +0.00(+0.00%) | |
| Jul 21, 2020 | 15.12 | 15.12 | 15.12 | 15.12 | 1,000 | +0.07(+0.47%) |
| Jul 16, 2020 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 14.96 | 15.05 | 14.96 | 15.05 | 814 | +0.42(+2.88%) |
| Jul 14, 2020 | 14.10 | 14.10 | 14.63 | 4,000 | +0.53(+3.75%) | |
| Jul 13, 2020 | 14.10 | 14.10 | 14.10 | 20 | +0.00(+0.00%) | |
| Jul 10, 2020 | 14.01 | 14.10 | 14.01 | 14.10 | 2,700 | -0.35(-2.42%) |
| Jul 09, 2020 | 14.45 | 14.45 | 14.45 | 14.45 | 3,976 | -0.19(-1.32%) |
| Jul 07, 2020 | 14.64 | 14.64 | 14.64 | 0 | -0.35(-2.35%) | |
| Jul 06, 2020 | 14.99 | 14.99 | 14.99 | 14.99 | 1,000 | +0.14(+0.98%) |
| Jul 02, 2020 | 14.85 | 14.85 | 14.85 | 4,000 | +0.00(+0.00%) | |
| Jun 29, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.15(+1.02%) | |
| Jun 26, 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 1,400 | -0.42(-2.78%) |
| Jun 25, 2020 | 15.12 | 15.12 | 15.12 | 20 | +0.00(+0.00%) | |
| Jun 17, 2020 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 15.12 | 15.12 | 15.12 | 0 | -0.75(-4.73%) | |
| Jun 12, 2020 | 15.76 | 15.87 | 15.76 | 15.87 | 4,600 | -0.03(-0.20%) |
| Jun 11, 2020 | 16.50 | 16.50 | 15.90 | 500 | -0.60(-3.62%) | |
| Jun 05, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.25(+1.54%) | |
| Jun 03, 2020 | 16.25 | 16.25 | 16.25 | 0 | +0.07(+0.43%) | |
| Jun 02, 2020 | 16.18 | 16.18 | 16.18 | 16.18 | 5,285 | +0.15(+0.96%) |
| Jun 01, 2020 | 16.03 | 16.03 | 16.03 | 19 | +0.00(+0.00%) | |
| May 28, 2020 | 16.03 | 16.03 | 16.03 | 0 | -0.12(-0.77%) | |
| May 15, 2020 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 16.10 | 16.10 | 16.15 | 5,300 | +0.05(+0.30%) | |
| May 11, 2020 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 16.10 | 16.10 | 16.10 | 3 | +0.00(+0.00%) | |
| May 07, 2020 | 15.96 | 15.96 | 16.10 | 4,500 | +0.14(+0.89%) | |
| May 06, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 100 | -0.13(-0.82%) |
| Apr 28, 2020 | 16.09 | 16.09 | 16.09 | 0 | +0.44(+2.79%) | |
| Apr 24, 2020 | 15.66 | 15.66 | 15.66 | 0 | -0.73(-4.43%) | |
| Apr 21, 2020 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 15.36 | 15.36 | 16.38 | 365 | +1.02(+6.65%) | |
| Apr 14, 2020 | 15.36 | 15.36 | 15.36 | 15.36 | 2,317 | -0.10(-0.65%) |
| Apr 13, 2020 | 15.46 | 15.46 | 15.46 | 15.46 | 1,186 | +0.86(+5.90%) |
| Apr 01, 2020 | 14.60 | 14.60 | 14.60 | 0 | -0.55(-3.62%) | |
| Mar 30, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.32(+2.13%) | |
| Mar 26, 2020 | 14.83 | 14.83 | 14.83 | 0 | -0.46(-2.99%) | |
| Mar 25, 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 11,000 | +1.63(+11.96%) |
| Mar 24, 2020 | 11.52 | 11.52 | 13.65 | 400 | +2.13(+18.52%) | |
| Mar 23, 2020 | 11.47 | 11.52 | 11.47 | 11.52 | 13,645 | -2.59(-18.36%) |
| Mar 18, 2020 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 14.04 | 14.04 | 14.11 | 400 | +0.07(+0.53%) | |
| Mar 13, 2020 | 14.04 | 14.04 | 14.04 | 0 | -0.16(-1.15%) | |
| Mar 12, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -2.86(-16.78%) |
| Mar 10, 2020 | 17.06 | 17.06 | 17.06 | 0 | -0.54(-3.08%) | |
| Mar 05, 2020 | 17.60 | 17.60 | 17.60 | 0 | -0.80(-4.35%) | |
| Feb 26, 2020 | 18.41 | 18.41 | 18.41 | 0 | -1.13(-5.81%) | |
| Dec 19, 2019 | 19.54 | 19.54 | 19.54 | 0 | +0.91(+4.91%) | |
| Dec 11, 2019 | 18.63 | 18.63 | 18.63 | 0 | +0.18(+0.96%) | |
| Dec 05, 2019 | 18.45 | 18.45 | 18.45 | 0 | -0.19(-1.03%) | |
| Nov 18, 2019 | 18.64 | 18.64 | 18.64 | 0 | +0.35(+1.93%) | |
| Nov 14, 2019 | 18.29 | 18.29 | 18.29 | 0 | -0.99(-5.15%) | |
| Nov 07, 2019 | 19.28 | 19.28 | 19.28 | 0 | -0.25(-1.26%) | |
| Oct 23, 2019 | 19.53 | 19.53 | 19.53 | 0 | +0.22(+1.14%) | |
| Oct 11, 2019 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 19.31 | 19.31 | 19.31 | 0 | +0.30(+1.59%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
