MITEF
MITSUBISHI ESTATE CO
stockOTC
EODOct 2, 2026
22.81USD+2.058%(+0.46)224
MITEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.81 | 22.81 | 22.81 | 22.81 | +2.058% | 224 | 0.000% |
| 2026-09-29 | 21.96 | 22.35 | 21.96 | 22.35 | -3.664% | 243 | +2.058% |
| 2026-09-25 | 23.18 | 23.20 | 22.72 | 23.20 | -0.897% | 13,472 | -1.681% |
| 2026-09-01 | 22.71 | 23.41 | 22.71 | 23.41 | +0.472% | 374 | -2.563% |
| 2026-08-12 | 24.73 | 24.73 | 23.30 | 23.30 | -2.367% | 404 | -2.103% |
| 2026-08-05 | 23.86 | 23.86 | 23.86 | 23.86 | +1.209% | 775 | -4.421% |
| 2026-08-03 | 23.58 | 23.58 | 23.58 | 23.58 | -6.391% | 345 | -3.265% |
| 2026-07-29 | 25.19 | 25.19 | 25.19 | 25.19 | +2.607% | 895 | -9.448% |
| 2026-07-23 | 23.22 | 24.55 | 23.22 | 24.55 | -2.386% | 205 | -7.088% |
| 2026-06-01 | 26.13 | 26.13 | 25.15 | 25.15 | +2.486% | 328 | -9.304% |
| 2026-05-28 | 24.54 | 24.54 | 24.54 | 24.54 | -9.861% | 2,771 | -7.050% |
| 2026-05-11 | 28.57 | 28.57 | 27.22 | 27.22 | -8.765% | 607 | -16.215% |
| 2026-04-15 | 30.97 | 30.97 | 29.84 | 29.84 | -1.874% | 762 | -23.559% |
| 2026-04-14 | 31.41 | 31.41 | 30.41 | 30.41 | +0.033% | 262 | -24.992% |
| 2026-04-08 | 32.30 | 32.30 | 30.40 | 30.40 | +10.145% | 1,216 | -24.967% |
| 2026-03-27 | 27.60 | 27.60 | 27.60 | 27.60 | -7.071% | 297 | -17.355% |
| 2026-03-13 | 29.68 | 29.70 | 29.68 | 29.70 | -10.421% | 2,492 | -23.199% |
| 2026-02-27 | 33.16 | 33.16 | 33.16 | 33.16 | +5.758% | 249 | -31.202% |
| 2026-02-17 | 29.77 | 31.35 | 29.77 | 31.35 | -4.537% | 346 | -27.241% |
| 2026-02-12 | 32.84 | 32.84 | 32.84 | 32.84 | +15.026% | 1,063 | -30.542% |
| 2026-02-09 | 28.55 | 28.55 | 28.55 | 28.55 | +4.159% | 1,449 | -20.105% |
| 2026-02-06 | 26.73 | 27.41 | 26.73 | 27.41 | +3.434% | 488 | -16.782% |
| 2026-02-05 | 26.65 | 26.66 | 26.40 | 26.50 | +5.159% | 8,163 | -13.925% |
| 2026-01-29 | 25.20 | 25.20 | 25.20 | 25.20 | +4.913% | 1,194 | -9.484% |
| 2026-01-27 | 24.02 | 24.02 | 24.02 | 24.02 | -4.871% | 179 | -5.037% |
| 2026-01-26 | 25.25 | 25.25 | 25.25 | 25.25 | +6.092% | 4,850 | -9.663% |
| 2026-01-16 | 23.80 | 23.80 | 23.80 | 23.80 | -8.108% | 1,469 | -4.160% |
| 2026-01-12 | 25.90 | 25.90 | 25.90 | 25.90 | +6.148% | 200 | -11.931% |
| 2025-12-31 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 500 | -6.516% |
| 2025-12-23 | 24.40 | 24.40 | 24.40 | 24.40 | +0.412% | 202 | -6.516% |
| 2025-12-15 | 24.30 | 24.30 | 24.30 | 24.30 | -1.818% | 318 | -6.132% |
| 2025-12-12 | 24.75 | 24.75 | 24.75 | 24.75 | +19.565% | 1,091 | -7.838% |
| 2025-11-18 | 20.70 | 20.70 | 20.70 | 20.70 | -5.695% | 1,325 | +10.193% |
| 2025-11-06 | 21.95 | 21.95 | 21.95 | 21.95 | +2.570% | 794 | +3.918% |
| 2025-11-05 | 21.40 | 21.40 | 21.40 | 21.40 | +0.117% | 728 | +6.589% |
| 2025-11-04 | 21.38 | 21.38 | 21.38 | 21.38 | -3.061% | 735 | +6.713% |
| 2025-10-23 | 22.05 | 22.05 | 22.05 | 22.05 | +2.558% | 694 | +3.447% |
| 2025-08-21 | 21.50 | 21.50 | 21.50 | 21.50 | -1.489% | 500 | +6.093% |
| 2025-08-20 | 21.82 | 21.82 | 21.82 | 21.82 | +2.948% | 869 | +4.513% |
| 2025-08-13 | 20.80 | 21.20 | 20.80 | 21.20 | +8.440% | 222 | +7.594% |
| 2025-08-05 | 19.55 | 19.55 | 19.55 | 19.55 | +4.601% | 580 | +16.675% |
| 2025-07-09 | 18.69 | 18.69 | 18.69 | 18.69 | +3.776% | 4,800 | +22.044% |
| 2025-07-08 | 18.35 | 18.35 | 18.01 | 18.01 | -1.044% | 724 | +26.652% |
| 2025-06-25 | 18.20 | 18.20 | 18.20 | 18.20 | -2.045% | 1,529 | +25.330% |
| 2025-06-24 | 18.58 | 18.58 | 18.58 | 18.58 | +2.369% | 200 | +22.766% |
| 2025-06-12 | 18.38 | 18.38 | 17.50 | 18.15 | -1.759% | 2,394 | +25.675% |
| 2025-06-05 | 18.48 | 18.48 | 18.48 | 18.48 | -0.189% | 740 | +23.464% |
| 2025-06-02 | 17.58 | 18.51 | 17.58 | 18.51 | +1.010% | 285 | +23.231% |
| 2025-05-30 | 18.32 | 18.32 | 18.32 | 18.32 | +2.661% | 2,043 | +24.475% |
| 2025-05-09 | 18.53 | 18.53 | 17.85 | 17.85 | -0.557% | 348 | +27.787% |
| 2025-05-07 | 17.95 | 17.95 | 17.95 | 17.95 | +1.844% | 100 | +27.075% |
| 2025-04-29 | 17.63 | 17.63 | 17.63 | 17.63 | +7.798% | 380 | +29.418% |
| 2025-04-09 | 16.35 | 16.35 | 16.35 | 16.35 | +5.825% | 1,700 | +39.511% |
| 2025-04-08 | 15.45 | 15.45 | 15.45 | 15.45 | -6.787% | 100 | +47.638% |
| 2025-03-28 | 16.57 | 16.57 | 16.57 | 16.57 | +1.687% | 1,582 | +37.617% |
| 2025-03-19 | 16.70 | 16.70 | 16.30 | 16.30 | -3.092% | 1,944 | +39.939% |
| 2025-03-18 | 16.82 | 16.82 | 16.82 | 16.82 | +14.266% | 114 | +35.612% |
| 2025-03-13 | 14.34 | 14.72 | 14.34 | 14.72 | -2.193% | 1,717 | +54.959% |
| 2025-03-12 | 15.05 | 15.05 | 15.05 | 15.05 | +1.007% | 2,566 | +51.561% |
| 2025-03-06 | 14.41 | 14.90 | 14.41 | 14.90 | +1.257% | 368 | +53.087% |
| 2025-01-31 | 15.26 | 15.26 | 14.71 | 14.71 | +1.483% | 492 | +55.012% |
| 2025-01-27 | 14.66 | 14.66 | 14.50 | 14.50 | +2.837% | 634 | +57.310% |
| 2025-01-21 | 14.35 | 14.35 | 14.10 | 14.10 | +1.439% | 318 | +61.773% |
| 2025-01-17 | 14.39 | 14.39 | 13.90 | 13.90 | +3.346% | 1,134 | +64.101% |
| 2025-01-14 | 13.45 | 13.50 | 13.45 | 13.45 | -0.223% | 2,883 | +69.591% |
| 2025-01-13 | 14.10 | 14.10 | 13.48 | 13.48 | -3.714% | 724 | +69.214% |
| 2024-12-31 | 13.29 | 14.00 | 13.29 | 14.00 | +3.397% | 680 | +62.929% |
| 2024-12-26 | 13.23 | 13.54 | 13.23 | 13.54 | +2.343% | 700 | +68.464% |
| 2024-12-24 | 13.23 | 13.23 | 13.23 | 13.23 | -4.477% | 262 | +72.411% |
| 2024-12-23 | 14.27 | 14.27 | 13.85 | 13.85 | +5.323% | 825 | +64.693% |
| 2024-12-19 | 13.15 | 13.15 | 13.15 | 13.15 | -4.572% | 300 | +73.460% |
| 2024-12-16 | 13.93 | 14.41 | 13.69 | 13.78 | -0.863% | 4,318 | +65.530% |
| 2024-12-12 | 13.58 | 13.90 | 13.58 | 13.90 | -4.467% | 514 | +64.101% |
| 2024-12-11 | 14.55 | 14.55 | 14.55 | 14.55 | +7.778% | 164 | +56.770% |
| 2024-12-10 | 13.50 | 13.50 | 13.50 | 13.50 | -2.878% | 503 | +68.963% |
| 2024-12-09 | 13.46 | 13.90 | 13.46 | 13.90 | -2.456% | 372 | +64.101% |
| 2024-12-05 | 14.25 | 14.25 | 14.25 | 14.25 | +5.477% | 2,000 | +60.070% |
| 2024-11-22 | 12.93 | 13.51 | 12.93 | 13.51 | +0.074% | 603 | +68.838% |
| 2024-11-21 | 13.50 | 13.50 | 13.50 | 13.50 | +0.822% | 242 | +68.963% |
| 2024-11-19 | 13.13 | 13.39 | 13.13 | 13.39 | -2.120% | 4,274 | +70.351% |
| 2024-11-13 | 13.40 | 13.68 | 13.40 | 13.68 | -8.495% | 4,805 | +66.740% |
| 2024-10-31 | 15.14 | 15.14 | 14.95 | 14.95 | -7.143% | 460 | +52.575% |
| 2024-10-18 | 16.10 | 16.10 | 16.10 | 16.10 | +0.625% | 173 | +41.677% |
| 2024-10-11 | 15.82 | 16.00 | 15.82 | 16.00 | -1.840% | 646 | +42.562% |
| 2024-10-10 | 16.30 | 16.30 | 16.30 | 16.30 | +2.034% | 2,514 | +39.939% |
| 2024-10-09 | 15.97 | 15.97 | 15.97 | 15.97 | -0.467% | 23,286 | +42.786% |
| 2024-10-08 | 15.85 | 16.05 | 15.85 | 16.05 | -1.231% | 2,973 | +42.118% |
| 2024-10-04 | 16.25 | 16.25 | 16.25 | 16.25 | +2.524% | 1,302 | +40.369% |
| 2024-09-30 | 15.85 | 15.85 | 15.85 | 15.85 | -1.553% | 527 | +43.912% |
| 2024-09-06 | 16.40 | 16.40 | 16.10 | 16.10 | -3.593% | 1,000 | +41.677% |
| 2024-09-04 | 16.70 | 16.70 | 16.70 | 16.70 | +1.674% | 100 | +36.587% |
| 2024-08-20 | 16.43 | 16.43 | 16.43 | 16.43 | +6.934% | 975 | +38.874% |
| 2024-08-08 | 15.75 | 15.75 | 15.36 | 15.36 | -2.631% | 710 | +48.503% |
| 2024-08-07 | 15.78 | 15.78 | 15.78 | 15.78 | +7.313% | 7,871 | +44.596% |
| 2024-08-02 | 14.70 | 14.70 | 14.70 | 14.70 | -6.489% | 100 | +55.170% |
| 2024-06-28 | 15.70 | 15.72 | 15.70 | 15.72 | +2.410% | 2,302 | +45.102% |
| 2024-06-20 | 15.35 | 15.35 | 15.35 | 15.35 | -9.759% | 1,082 | +48.599% |
| 2024-06-05 | 17.01 | 17.01 | 17.01 | 17.01 | +4.677% | 1,123 | +34.098% |
| 2024-05-28 | 16.25 | 16.25 | 16.25 | 16.25 | +0.619% | 152 | +40.369% |
| 2024-05-23 | 16.15 | 16.15 | 16.15 | 16.15 | -9.322% | 142 | +41.238% |
| 2024-05-15 | 17.81 | 17.81 | 17.81 | 17.81 | -7.335% | 4,900 | +28.072% |
| 2024-05-10 | 19.22 | 19.22 | 19.22 | 19.22 | +3.864% | 100 | +18.678% |
| 2024-05-09 | 18.50 | 18.50 | 18.50 | 18.50 | -1.412% | 3,406 | +23.264% |
| 2024-05-02 | 18.77 | 18.77 | 18.77 | 18.77 | +2.878% | 1,378 | +21.524% |
| 2024-04-18 | 18.25 | 18.25 | 18.25 | 18.25 | -8.201% | 818 | +25.021% |
| 2024-04-12 | 19.88 | 19.88 | 19.88 | 19.88 | +4.771% | 1,053 | +14.767% |
| 2024-04-11 | 18.82 | 18.97 | 18.75 | 18.97 | +5.389% | 3,373 | +20.242% |
| 2024-03-27 | 18.00 | 18.00 | 18.00 | 18.00 | -0.607% | 224 | +26.722% |
| 2024-03-19 | 18.11 | 18.11 | 18.11 | 18.11 | +19.066% | 3,300 | +25.953% |
| 2024-02-29 | 15.21 | 15.21 | 15.21 | 15.21 | +10.169% | 5,000 | +49.967% |
| 2024-02-21 | 13.81 | 13.81 | 13.81 | 13.81 | +3.844% | 200 | +65.218% |
| 2023-12-08 | 13.29 | 13.29 | 13.29 | 13.29 | -2.850% | 4,700 | +71.568% |
| 2023-12-07 | 13.69 | 13.69 | 13.69 | 13.69 | +1.596% | 2,507 | +66.679% |
| 2023-12-06 | 13.59 | 13.59 | 13.43 | 13.47 | +2.982% | 4,224 | +69.339% |
| 2023-11-22 | 13.08 | 13.08 | 13.08 | 13.08 | +1.317% | 125 | +74.388% |
| 2023-11-17 | 12.91 | 12.91 | 12.91 | 12.91 | +0.899% | 7,747 | +76.685% |
| 2023-11-14 | 12.79 | 12.79 | 12.79 | 12.79 | -2.328% | 3,973 | +78.273% |
| 2023-11-13 | 12.72 | 13.49 | 12.72 | 13.10 | 0.000% | 3,790 | +74.122% |
| 2023-11-02 | 12.82 | 13.10 | 12.82 | 13.10 | +3.394% | 410 | +74.122% |
| 2023-10-30 | 12.67 | 12.67 | 12.67 | 12.67 | -0.079% | 5,000 | +80.032% |
| 2023-10-26 | 12.79 | 12.79 | 12.68 | 12.68 | -1.705% | 300 | +79.890% |
| 2023-10-20 | 12.75 | 12.90 | 12.75 | 12.90 | -3.226% | 1,656 | +76.822% |
| 2023-10-11 | 13.32 | 13.33 | 13.32 | 13.33 | +0.985% | 546 | +71.118% |
| 2023-10-06 | 13.05 | 13.20 | 13.05 | 13.20 | 0.000% | 478 | +72.803% |
| 2023-09-28 | 13.29 | 13.29 | 13.20 | 13.20 | -5.983% | 18,286 | +72.803% |
| 2023-09-18 | 14.04 | 14.04 | 14.04 | 14.04 | +17.490% | 6,265 | +62.464% |
| 2023-08-23 | 11.95 | 11.95 | 11.95 | 11.95 | -0.994% | 65,350 | +90.879% |
| 2023-08-22 | 12.16 | 12.16 | 12.07 | 12.07 | +0.500% | 68,367 | +88.981% |
| 2023-08-14 | 12.01 | 12.01 | 12.01 | 12.01 | -1.071% | 2,609 | +89.925% |
| 2023-08-11 | 12.26 | 12.26 | 12.07 | 12.14 | +0.331% | 6,000 | +87.891% |
| 2023-08-10 | 11.93 | 12.14 | 11.93 | 12.10 | +0.833% | 17,009 | +88.512% |
| 2023-08-07 | 12.00 | 12.00 | 12.00 | 12.00 | +4.521% | 176 | +90.083% |
| 2023-08-04 | 11.70 | 11.70 | 11.48 | 11.48 | -3.764% | 459 | +98.676% |
| 2023-06-28 | 11.93 | 11.93 | 11.93 | 11.93 | -2.533% | 21,721 | +91.199% |
| 2023-06-22 | 12.56 | 12.56 | 12.24 | 12.24 | -1.608% | 250 | +86.356% |
| 2023-06-21 | 12.44 | 12.44 | 12.44 | 12.44 | +2.912% | 146 | +83.360% |
| 2023-06-13 | 12.19 | 12.19 | 12.09 | 12.09 | +0.986% | 1,786 | +88.700% |
| 2023-06-07 | 12.10 | 12.10 | 11.97 | 11.97 | +0.167% | 900 | +90.560% |
| 2023-06-05 | 11.80 | 11.95 | 11.80 | 11.95 | +1.702% | 208 | +90.879% |
| 2023-06-01 | 11.75 | 11.75 | 11.75 | 11.75 | +1.997% | 226 | +94.128% |
| 2023-05-31 | 11.58 | 11.58 | 11.52 | 11.52 | -6.341% | 4,115 | +98.003% |
| 2023-05-11 | 12.30 | 12.30 | 12.30 | 12.30 | -0.646% | 2,375 | +85.447% |
| 2023-05-10 | 12.38 | 12.38 | 12.38 | 12.38 | +0.732% | 2,630 | +84.249% |
| 2023-05-09 | 12.42 | 12.42 | 12.29 | 12.29 | +0.491% | 9,647 | +85.598% |
| 2023-04-26 | 12.23 | 12.23 | 12.23 | 12.23 | +2.002% | 872 | +86.509% |
| 2023-04-19 | 11.99 | 11.99 | 11.99 | 11.99 | +0.926% | 113 | +90.242% |
| 2023-03-28 | 11.88 | 11.88 | 11.88 | 11.88 | +0.414% | 243 | +92.003% |
| 2023-03-27 | 11.83 | 11.83 | 11.83 | 11.83 | -7.208% | 243 | +92.799% |
| 2023-01-13 | 12.72 | 12.75 | 12.72 | 12.75 | +1.594% | 301 | +78.902% |
| 2023-01-12 | 12.35 | 12.55 | 12.35 | 12.55 | +0.480% | 808 | +81.753% |
| 2023-01-11 | 12.49 | 12.49 | 12.49 | 12.49 | -0.080% | 2,500 | +82.626% |
| 2023-01-10 | 12.50 | 12.50 | 12.50 | 12.50 | +1.116% | 222 | +82.480% |
| 2023-01-09 | 12.63 | 12.63 | 12.36 | 12.36 | -4.834% | 6,496 | +84.517% |
| 2022-12-22 | 12.85 | 12.99 | 12.85 | 12.99 | +1.564% | 200 | +75.597% |
| 2022-12-20 | 12.83 | 12.83 | 12.79 | 12.79 | -3.726% | 301 | +78.342% |
| 2022-12-16 | 13.29 | 13.29 | 13.29 | 13.29 | -0.113% | 2,708 | +71.697% |
| 2022-12-15 | 13.40 | 13.40 | 13.30 | 13.30 | -1.627% | 1,109 | +71.504% |
| 2022-12-14 | 13.37 | 13.52 | 13.37 | 13.52 | +0.074% | 982 | +68.713% |
| 2022-12-08 | 13.53 | 13.53 | 13.51 | 13.51 | -0.295% | 530 | +68.838% |
| 2022-12-02 | 13.55 | 13.55 | 13.55 | 13.55 | -0.733% | 100 | +68.339% |
| 2022-11-18 | 13.63 | 13.65 | 13.63 | 13.65 | +1.487% | 5,113 | +67.106% |
| 2022-11-17 | 13.64 | 13.64 | 13.45 | 13.45 | +0.486% | 455 | +69.591% |
| 2022-11-16 | 13.38 | 13.38 | 13.38 | 13.38 | -2.647% | 3,775 | +70.415% |
| 2022-11-15 | 13.75 | 13.75 | 13.75 | 13.75 | -2.489% | 172 | +65.903% |
| 2022-11-11 | 13.90 | 14.10 | 13.90 | 14.10 | +1.879% | 442 | +61.773% |
| 2022-11-10 | 13.56 | 13.84 | 13.56 | 13.84 | +7.537% | 4,946 | +64.812% |
| 2022-11-09 | 13.27 | 13.27 | 12.87 | 12.87 | -0.579% | 4,961 | +77.234% |
| 2022-11-08 | 12.95 | 12.95 | 12.95 | 12.95 | +1.929% | 3,758 | +76.207% |
| 2022-11-07 | 12.70 | 12.91 | 12.70 | 12.70 | +0.794% | 4,283 | +79.606% |
| 2022-11-04 | 12.48 | 12.79 | 12.48 | 12.60 | -2.928% | 5,736 | +81.032% |
| 2022-10-21 | 12.98 | 12.98 | 12.98 | 12.98 | -0.916% | 1,000 | +75.732% |
| 2022-10-13 | 13.10 | 13.10 | 13.10 | 13.10 | -8.070% | 100 | +74.122% |
| 2022-08-15 | 14.25 | 14.25 | 14.25 | 14.25 | +1.136% | 400 | +60.070% |
| 2022-08-10 | 14.09 | 14.09 | 14.09 | 14.09 | +0.960% | 278 | +61.888% |
| 2022-07-08 | 13.96 | 13.96 | 13.96 | 13.96 | -2.813% | 100 | +63.442% |
| 2022-06-30 | 14.36 | 14.36 | 14.36 | 14.36 | -1.576% | 400 | +58.844% |
| 2022-06-29 | 14.62 | 14.62 | 14.59 | 14.59 | -4.703% | 4,700 | +56.340% |
| 2022-06-28 | 15.27 | 15.31 | 15.27 | 15.31 | +2.683% | 1,100 | +48.988% |
| 2022-06-24 | 14.91 | 14.91 | 14.91 | 14.91 | -0.268% | 100 | +52.985% |
| 2022-06-09 | 14.95 | 14.95 | 14.95 | 14.95 | +4.986% | 110 | +52.575% |
| 2022-05-20 | 14.24 | 14.24 | 14.24 | 14.24 | +1.425% | 300 | +60.183% |
| 2022-05-09 | 14.04 | 14.04 | 14.04 | 14.04 | -3.505% | 1,600 | +62.464% |
| 2022-04-28 | 14.45 | 14.55 | 14.45 | 14.55 | +0.972% | 200 | +56.770% |
| 2022-04-12 | 14.48 | 14.48 | 14.41 | 14.41 | -3.997% | 13,000 | +58.293% |
| 2022-02-10 | 15.01 | 15.01 | 15.01 | 15.01 | +3.875% | 100 | +51.965% |
| 2022-01-11 | 14.45 | 14.45 | 14.45 | 14.45 | 0.000% | 11,200 | +57.855% |