Tokyo - Delayed Quote JPY

MUGEN ESTATE Co.,Ltd. (3299.T)

2,070.00
+35.00
+(1.72%)
At close: May 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20252,028.002,074.002,025.002,070.002,070.0090,300
May 29, 20252,050.002,056.002,023.002,035.002,035.00100,700
May 28, 20252,041.002,055.002,035.002,042.002,042.0075,600
May 27, 20252,032.002,045.002,026.002,037.002,037.0072,400
May 26, 20252,045.002,052.002,035.002,039.002,039.0042,600
May 23, 20252,041.002,051.002,024.002,044.002,044.0056,000
May 22, 20252,031.002,044.002,021.002,035.002,035.00111,100
May 21, 20252,121.002,133.002,068.002,072.002,072.00124,400
May 20, 20252,167.002,200.002,110.002,121.002,121.00111,700
May 19, 20252,119.002,149.002,105.002,139.002,139.0089,500
May 16, 20252,120.002,143.002,078.002,128.002,128.00135,800
May 15, 20252,180.002,207.002,093.002,120.002,120.00227,600
May 14, 20252,285.002,300.002,171.002,207.002,207.00216,400
May 13, 20252,242.002,289.002,233.002,274.002,274.0067,900
May 12, 20252,200.002,242.002,198.002,239.002,239.0078,000
May 9, 20252,162.002,214.002,162.002,199.002,199.0052,400
May 8, 20252,197.002,197.002,158.002,162.002,162.0078,300
May 7, 20252,211.002,222.002,197.002,197.002,197.0051,400
May 2, 20252,227.002,227.002,177.002,190.002,190.0075,800
May 1, 20252,238.002,238.002,196.002,217.002,217.0039,800
Apr 30, 20252,225.002,225.002,190.002,212.002,212.0072,700
Apr 28, 20252,255.002,285.002,211.002,211.002,211.0094,500
Apr 25, 20252,201.002,269.002,170.002,248.002,248.00117,100
Apr 24, 20252,229.002,237.002,183.002,189.002,189.0063,800
Apr 23, 20252,249.002,268.002,185.002,214.002,214.00100,000
Apr 22, 20252,114.002,228.002,114.002,214.002,214.00122,600
Apr 21, 20252,154.002,155.002,091.002,111.002,111.0071,200
Apr 18, 20252,112.002,150.002,112.002,150.002,150.0036,400
Apr 17, 20252,055.002,103.002,045.002,103.002,103.0044,800
Apr 16, 20252,080.002,088.002,054.002,061.002,061.0044,900
Apr 15, 20252,058.002,084.002,054.002,057.002,057.0045,800
Apr 14, 20252,090.002,094.002,047.002,050.002,050.0072,300
Apr 11, 20252,035.002,040.001,987.002,040.002,040.0062,900
Apr 10, 20252,098.002,098.002,050.002,062.002,062.00120,300
Apr 9, 20251,990.002,006.001,929.001,957.001,957.00119,500
Apr 8, 20252,004.002,053.001,993.002,027.002,027.00168,100
Apr 7, 20251,833.001,926.001,789.001,850.001,850.00189,000
Apr 4, 20252,080.002,102.001,994.002,043.002,043.00197,500
Apr 3, 20252,105.002,175.002,080.002,159.002,159.00170,300
Apr 2, 20252,260.002,260.002,210.002,224.002,224.0082,800
Apr 1, 20252,315.002,318.002,269.002,277.002,277.0048,800
Mar 31, 20252,281.002,308.002,246.002,288.002,288.0068,800
Mar 28, 20252,300.002,333.002,277.002,328.002,328.0059,000
Mar 27, 20252,301.002,301.002,277.002,300.002,300.0056,500
Mar 26, 20252,322.002,324.002,280.002,308.002,308.0092,200
Mar 25, 20252,329.002,338.002,310.002,333.002,333.0052,200
Mar 24, 20252,279.002,322.002,264.002,304.002,304.0060,500
Mar 21, 20252,281.002,293.002,255.002,279.002,279.0067,700
Mar 19, 20252,246.002,275.002,226.002,269.002,269.0051,700
Mar 18, 20252,250.002,262.002,221.002,246.002,246.00101,400
Mar 17, 20252,174.002,252.002,172.002,235.002,235.00104,000
Mar 14, 20252,132.002,164.002,132.002,157.002,157.0038,400
Mar 13, 20252,133.002,154.002,118.002,152.002,152.0046,800
Mar 12, 20252,113.002,158.002,111.002,127.002,127.0062,200
Mar 11, 20252,103.002,142.002,091.002,135.002,135.0074,000
Mar 10, 20252,189.002,225.002,123.002,143.002,143.00114,900
Mar 7, 20252,170.002,202.002,160.002,179.002,179.00116,100
Mar 6, 20252,200.002,222.002,156.002,166.002,166.0087,500
Mar 5, 20252,100.002,199.002,100.002,187.002,187.00147,600
Mar 4, 20252,128.002,145.002,100.002,133.002,133.0073,700
Mar 3, 20252,060.002,135.002,060.002,128.002,128.00111,300
Feb 28, 20252,023.002,052.002,000.002,045.002,045.0076,300
Feb 27, 20252,030.002,039.002,010.002,036.002,036.0053,600
Feb 26, 20252,004.002,036.002,004.002,020.002,020.0079,000
Feb 25, 20252,031.002,061.001,982.001,982.001,982.00119,200
Feb 21, 20252,058.002,085.002,033.002,060.002,060.00114,700
Feb 20, 20252,068.002,094.002,056.002,083.002,083.0091,900
Feb 19, 20252,096.002,114.002,064.002,080.002,080.0092,800
Feb 18, 20252,142.002,144.002,057.002,093.002,093.00171,500
Feb 17, 20252,074.002,164.002,058.002,145.002,145.00321,700
Feb 14, 20251,909.002,130.001,891.002,054.002,054.00749,200
Feb 13, 20251,865.001,884.001,841.001,884.001,884.0082,400
Feb 12, 20251,830.001,864.001,830.001,840.001,840.00107,200
Feb 10, 20251,830.001,841.001,818.001,826.001,826.0072,600
Feb 7, 20251,843.001,856.001,829.001,829.001,829.0085,300
Feb 6, 20251,809.001,838.001,800.001,838.001,838.0092,600
Feb 5, 20251,791.001,815.001,791.001,799.001,799.0079,000
Feb 4, 20251,843.001,843.001,782.001,785.001,785.00179,600
Feb 3, 20251,850.001,850.001,810.001,823.001,823.00117,900
Jan 31, 20251,898.001,914.001,845.001,858.001,858.00190,000
Jan 30, 20251,917.001,997.001,802.001,903.001,903.00832,800
Jan 29, 20251,746.001,994.001,743.001,988.001,988.00880,300
Jan 28, 20251,735.001,755.001,731.001,734.001,734.0080,700
Jan 27, 20251,736.001,744.001,701.001,744.001,744.0081,300
Jan 24, 20251,703.001,728.001,693.001,716.001,716.00115,800
Jan 23, 20251,726.001,726.001,699.001,705.001,705.0089,500
Jan 22, 20251,739.001,742.001,717.001,718.001,718.0087,000
Jan 21, 20251,735.001,739.001,712.001,727.001,727.00100,100
Jan 20, 20251,727.001,763.001,712.001,754.001,754.0098,500
Jan 17, 20251,717.001,734.001,683.001,734.001,734.00159,200
Jan 16, 20251,755.001,758.001,720.001,737.001,737.00118,100
Jan 15, 20251,758.001,774.001,730.001,755.001,755.00118,900
Jan 14, 20251,773.001,792.001,759.001,767.001,767.00105,100
Jan 10, 20251,782.001,828.001,780.001,813.001,813.00118,100
Jan 9, 20251,775.001,814.001,754.001,796.001,796.00159,100
Jan 8, 20251,840.001,840.001,735.001,759.001,759.00309,000
Jan 7, 20251,840.001,849.001,813.001,840.001,840.00165,900
Jan 6, 20251,851.001,857.001,831.001,844.001,844.00154,800
Dec 30, 20241,834.001,880.001,830.001,852.001,852.00193,300
Dec 27, 2024 104 Dividend
Dec 27, 20241,818.001,876.001,811.001,842.001,842.00394,400
Dec 26, 20241,907.001,938.001,894.001,918.001,814.00311,300
Dec 25, 20241,930.001,934.001,897.001,907.001,803.60143,900
Dec 24, 20241,923.001,933.001,894.001,928.001,823.46152,000
Dec 23, 20241,981.002,004.001,922.001,938.001,832.92190,000
Dec 20, 20241,977.001,979.001,952.001,963.001,856.56103,600
Dec 19, 20241,883.001,974.001,853.001,949.001,843.32160,800
Dec 18, 20241,927.001,963.001,914.001,914.001,810.22198,300
Dec 17, 20241,970.001,970.001,921.001,927.001,822.51151,300
Dec 16, 20241,962.001,981.001,937.001,967.001,860.34144,000
Dec 13, 20241,971.001,992.001,920.001,955.001,848.99201,800
Dec 12, 20241,986.002,000.001,956.001,968.001,861.29143,100
Dec 11, 20242,007.002,034.001,973.001,985.001,877.37160,600
Dec 10, 20242,013.002,037.002,005.002,007.001,898.17140,000
Dec 9, 20242,030.002,030.001,985.001,999.001,890.61137,500
Dec 6, 20242,022.002,030.001,968.002,018.001,908.58229,300
Dec 5, 20242,084.002,098.002,041.002,041.001,930.33175,700
Dec 4, 20242,122.002,122.002,075.002,075.001,962.49128,100
Dec 3, 20242,089.002,124.002,050.002,122.002,006.94147,900
Dec 2, 20242,189.002,199.002,104.002,118.002,003.16190,800
Nov 29, 20242,182.002,210.002,175.002,182.002,063.6997,700
Nov 28, 20242,162.002,185.002,145.002,161.002,043.82133,700
Nov 27, 20242,165.002,197.002,114.002,197.002,077.87157,000
Nov 26, 20242,140.002,180.002,135.002,163.002,045.72123,800
Nov 25, 20242,157.002,169.002,112.002,133.002,017.34131,700
Nov 22, 20242,149.002,180.002,082.002,146.002,029.64283,400
Nov 21, 20242,104.002,155.002,069.002,153.002,036.26232,400
Nov 20, 20242,025.002,077.002,025.002,070.001,957.76178,300
Nov 19, 20241,941.002,033.001,936.002,008.001,899.12194,300
Nov 18, 20241,928.001,981.001,928.001,948.001,842.37112,700
Nov 15, 20241,912.001,955.001,886.001,928.001,823.46163,100
Nov 14, 20241,929.001,945.001,892.001,912.001,808.33171,500
Nov 13, 20241,906.001,939.001,898.001,915.001,811.16180,000
Nov 12, 20241,860.001,918.001,860.001,916.001,812.11184,000
Nov 11, 20241,859.001,872.001,830.001,845.001,744.96138,000
Nov 8, 20241,850.001,868.001,842.001,864.001,762.93108,000
Nov 7, 20241,820.001,859.001,802.001,852.001,751.58180,000
Nov 6, 20241,760.001,833.001,755.001,795.001,697.67413,700
Nov 5, 20241,586.001,789.001,564.001,782.001,685.37614,400
Nov 1, 20241,548.001,574.001,545.001,560.001,475.4164,700
Oct 31, 20241,573.001,588.001,550.001,575.001,489.6063,800
Oct 30, 20241,575.001,606.001,567.001,570.001,484.87319,500
Oct 29, 20241,585.001,594.001,561.001,575.001,489.6057,800
Oct 28, 20241,531.001,562.001,522.001,554.001,469.7495,800
Oct 25, 20241,558.001,570.001,523.001,536.001,452.7179,800
Oct 24, 20241,532.001,552.001,523.001,542.001,458.3987,400
Oct 23, 20241,593.001,603.001,563.001,570.001,484.8787,100
Oct 22, 20241,632.001,632.001,590.001,604.001,517.03114,900
Oct 21, 20241,652.001,680.001,631.001,631.001,542.5662,000
Oct 18, 20241,682.001,694.001,653.001,656.001,566.2169,200
Oct 17, 20241,681.001,704.001,676.001,682.001,590.8067,200
Oct 16, 20241,610.001,676.001,605.001,668.001,577.56118,400
Oct 15, 20241,680.001,687.001,628.001,629.001,540.67124,500
Oct 11, 20241,665.001,687.001,651.001,670.001,579.4572,500
Oct 10, 20241,676.001,688.001,658.001,659.001,569.0490,400
Oct 9, 20241,711.001,721.001,661.001,685.001,593.63152,200
Oct 8, 20241,727.001,742.001,699.001,707.001,614.4490,500
Oct 7, 20241,720.001,763.001,697.001,744.001,649.43137,600
Oct 4, 20241,705.001,724.001,699.001,701.001,608.7793,000
Oct 3, 20241,713.001,722.001,691.001,708.001,615.39105,400
Oct 2, 20241,679.001,710.001,668.001,686.001,594.58107,900
Oct 1, 20241,641.001,703.001,641.001,696.001,604.04138,400
Sep 30, 20241,635.001,655.001,609.001,625.001,536.89177,200
Sep 27, 20241,598.001,682.001,584.001,675.001,584.18272,900
Sep 26, 20241,542.001,583.001,539.001,583.001,497.16119,900
Sep 25, 20241,534.001,536.001,504.001,536.001,452.7176,300
Sep 24, 20241,568.001,568.001,517.001,534.001,450.82120,800
Sep 20, 20241,544.001,567.001,536.001,561.001,476.36183,100
Sep 19, 20241,510.001,541.001,510.001,536.001,452.7178,500
Sep 18, 20241,515.001,535.001,498.001,502.001,420.5693,100
Sep 17, 20241,518.001,537.001,484.001,507.001,425.29120,900
Sep 13, 20241,490.001,510.001,485.001,499.001,417.7270,900
Sep 12, 20241,495.001,507.001,482.001,496.001,414.8898,400
Sep 11, 20241,480.001,494.001,433.001,458.001,378.9482,500
Sep 10, 20241,486.001,501.001,472.001,485.001,404.48118,500
Sep 9, 20241,413.001,483.001,413.001,474.001,394.08109,800
Sep 6, 20241,438.001,445.001,423.001,443.001,364.7673,200
Sep 5, 20241,415.001,454.001,410.001,436.001,358.14105,600
Sep 4, 20241,464.001,465.001,415.001,423.001,345.84194,500
Sep 3, 20241,470.001,519.001,465.001,519.001,436.64130,100
Sep 2, 20241,518.001,531.001,446.001,464.001,384.62128,200
Aug 30, 20241,457.001,495.001,444.001,490.001,409.21201,500
Aug 29, 20241,396.001,466.001,393.001,460.001,380.83198,400
Aug 28, 20241,415.001,420.001,388.001,396.001,320.30117,300
Aug 27, 20241,387.001,457.001,387.001,430.001,352.46359,100
Aug 26, 20241,368.001,378.001,330.001,333.001,260.7295,600
Aug 23, 20241,353.001,366.001,348.001,356.001,282.4757,700
Aug 22, 20241,343.001,362.001,328.001,356.001,282.47104,000
Aug 21, 20241,327.001,330.001,311.001,313.001,241.8059,000
Aug 20, 20241,338.001,359.001,333.001,342.001,269.2393,800
Aug 19, 20241,343.001,370.001,328.001,328.001,255.99158,900
Aug 16, 20241,319.001,343.001,319.001,330.001,257.88110,000
Aug 15, 20241,310.001,322.001,295.001,306.001,235.1878,400
Aug 14, 20241,325.001,328.001,292.001,308.001,237.08126,100
Aug 13, 20241,340.001,349.001,285.001,310.001,238.97301,300
Aug 9, 20241,176.001,187.001,135.001,179.001,115.07146,700
Aug 8, 20241,170.001,188.001,150.001,155.001,092.37135,500
Aug 7, 20241,157.001,210.001,151.001,186.001,121.69168,100
Aug 6, 20241,119.001,184.001,102.001,182.001,117.91193,000
Aug 5, 20241,079.001,117.001,000.001,029.00973.20409,900
Aug 2, 20241,176.001,184.001,148.001,152.001,089.53263,600
Aug 1, 20241,315.001,316.001,230.001,238.001,170.87209,200
Jul 31, 20241,295.001,323.001,288.001,323.001,251.2659,100
Jul 30, 20241,324.001,324.001,297.001,308.001,237.08144,800
Jul 29, 20241,309.001,332.001,302.001,331.001,258.8373,300
Jul 26, 20241,286.001,309.001,276.001,296.001,225.7378,900
Jul 25, 20241,300.001,300.001,262.001,282.001,212.49191,100
Jul 24, 20241,333.001,334.001,313.001,314.001,242.7573,000
Jul 23, 20241,338.001,354.001,330.001,345.001,272.0744,700
Jul 22, 20241,352.001,362.001,328.001,332.001,259.7764,100
Jul 19, 20241,355.001,369.001,349.001,350.001,276.8074,900
Jul 18, 20241,370.001,379.001,363.001,366.001,291.9353,800
Jul 17, 20241,375.001,398.001,375.001,377.001,302.3365,800
Jul 16, 20241,362.001,385.001,361.001,363.001,289.0984,300
Jul 12, 20241,330.001,365.001,326.001,354.001,280.58117,300
Jul 11, 20241,330.001,345.001,325.001,334.001,261.6772,900
Jul 10, 20241,307.001,320.001,304.001,320.001,248.4376,200
Jul 9, 20241,325.001,331.001,293.001,307.001,236.13134,200
Jul 8, 20241,318.001,343.001,315.001,325.001,253.15124,900
Jul 5, 20241,330.001,330.001,307.001,310.001,238.97118,100
Jul 4, 20241,335.001,344.001,325.001,334.001,261.67102,800
Jul 3, 20241,328.001,347.001,320.001,332.001,259.7789,100
Jul 2, 20241,321.001,330.001,310.001,315.001,243.70116,100
Jul 1, 20241,284.001,319.001,283.001,317.001,245.59147,000
Jun 28, 20241,264.001,273.001,263.001,271.001,202.0879,400
Jun 27, 20241,249.001,266.001,248.001,259.001,190.7384,900
Jun 26, 20241,269.001,269.001,250.001,257.001,188.8494,100
Jun 25, 20241,243.001,267.001,238.001,252.001,184.11109,200
Jun 24, 20241,244.001,244.001,226.001,232.001,165.2067,200
Jun 21, 20241,239.001,246.001,228.001,232.001,165.20142,100
Jun 20, 20241,247.001,249.001,226.001,239.001,171.82113,400
Jun 19, 20241,216.001,252.001,211.001,247.001,179.38182,100
Jun 18, 20241,211.001,234.001,201.001,216.001,150.06129,600
Jun 17, 20241,210.001,243.001,210.001,222.001,155.74325,300
Jun 14, 20241,140.001,193.001,139.001,188.001,123.58182,400
Jun 13, 20241,163.001,163.001,140.001,143.001,081.0289,800
Jun 12, 20241,170.001,171.001,145.001,153.001,090.4866,300
Jun 11, 20241,159.001,172.001,159.001,167.001,103.7255,600
Jun 10, 20241,165.001,174.001,149.001,160.001,097.10112,800
Jun 7, 20241,130.001,170.001,130.001,167.001,103.72135,600
Jun 6, 20241,153.001,153.001,122.001,129.001,067.78136,000
Jun 5, 20241,165.001,165.001,145.001,149.001,086.70169,000
Jun 4, 20241,156.001,174.001,150.001,168.001,104.6771,200
Jun 3, 20241,171.001,172.001,143.001,155.001,092.37127,700
May 31, 20241,113.001,155.001,113.001,148.001,085.75134,500
May 30, 20241,106.001,113.001,071.001,109.001,048.87482,200

Related Tickers

3480.T J.S.B.Co.,Ltd.
3,655.00
-0.81%
 
5049.KL Country View Berhad
2.3900
+8.14%
 
0683.HK KERRY PPT
18.840
+0.86%
 
AEDAS.MC Aedas Homes, S.A.
27.20
+0.55%