OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Estate Co., Ltd. (MITEF)

17.63
+0.63
+(3.71%)
At close: April 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202517.6317.6317.6317.6317.63-
Apr 29, 202517.6317.6317.6317.6317.63400
Apr 28, 202516.3516.3516.3516.3516.35-
Apr 25, 202516.3516.3516.3516.3516.35-
Apr 24, 202516.3516.3516.3516.3516.35-
Apr 23, 202516.3516.3516.3516.3516.35-
Apr 22, 202516.3516.3516.3516.3516.35-
Apr 21, 202516.3516.3516.3516.3516.35-
Apr 17, 202516.3516.3516.3516.3516.35-
Apr 16, 202516.3516.3516.3516.3516.35-
Apr 15, 202516.3516.3516.3516.3516.35-
Apr 14, 202516.3516.3516.3516.3516.35-
Apr 11, 202516.3516.3516.3516.3516.35-
Apr 10, 202516.3516.3516.3516.3516.35-
Apr 9, 202516.3516.3516.3516.3516.351,700
Apr 8, 202515.4515.4515.4515.4515.45100
Apr 7, 202516.5816.5816.5816.5816.58-
Apr 4, 202516.5816.5816.5816.5816.58-
Apr 3, 202516.5816.5816.5816.5816.58-
Apr 2, 202516.5816.5816.5816.5816.58-
Apr 1, 202516.5816.5816.5816.5816.58-
Mar 31, 202516.5816.5816.5816.5816.58-
Mar 28, 202516.5816.5816.5816.5816.581,600
Mar 27, 202516.3016.3016.3016.3016.30-
Mar 26, 202516.3016.3016.3016.3016.30-
Mar 25, 202516.3016.3016.3016.3016.30-
Mar 24, 202516.3016.3016.3016.3016.30-
Mar 21, 202516.3016.3016.3016.3016.30-
Mar 20, 202516.3016.3016.3016.3016.30-
Mar 19, 202516.7016.7016.3016.3016.301,900
Mar 18, 202516.8216.8216.8216.8216.82100
Mar 17, 202514.7214.7214.7214.7214.72-
Mar 14, 202514.7214.7214.7214.7214.72-
Mar 13, 202514.3414.7214.3414.7214.721,700
Mar 12, 202515.0515.0515.0515.0515.052,600
Mar 11, 202514.9014.9014.9014.9014.90-
Mar 10, 202514.9014.9014.9014.9014.90-
Mar 7, 202514.9014.9014.9014.9014.90-
Mar 6, 202514.4114.9014.4114.9014.90400
Mar 5, 202514.7214.7214.7214.7214.72-
Mar 4, 202514.7214.7214.7214.7214.72-
Mar 3, 202514.7214.7214.7214.7214.72-
Feb 28, 202514.7214.7214.7214.7214.72-
Feb 27, 202514.7214.7214.7214.7214.72-
Feb 26, 202514.7214.7214.7214.7214.72-
Feb 25, 202514.7214.7214.7214.7214.72-
Feb 24, 202514.7214.7214.7214.7214.72-
Feb 21, 202514.7214.7214.7214.7214.72-
Feb 20, 202514.7214.7214.7214.7214.72-
Feb 19, 202514.7214.7214.7214.7214.72-
Feb 18, 202514.7214.7214.7214.7214.72-
Feb 14, 202514.7214.7214.7214.7214.72-
Feb 13, 202514.7214.7214.7214.7214.72-
Feb 12, 202514.7214.7214.7214.7214.72-
Feb 11, 202514.7214.7214.7214.7214.72-
Feb 10, 202514.7214.7214.7214.7214.72-
Feb 7, 202514.7214.7214.7214.7214.72-
Feb 6, 202514.7214.7214.7214.7214.72-
Feb 5, 202514.7214.7214.7214.7214.72-
Feb 4, 202514.7214.7214.7214.7214.72-
Feb 3, 202514.7214.7214.7214.7214.72-
Jan 31, 202515.2615.2614.7214.7214.72500
Jan 30, 202514.5014.5014.5014.5014.50-
Jan 29, 202514.5014.5014.5014.5014.50-
Jan 28, 202514.5014.5014.5014.5014.50-
Jan 27, 202514.6714.6714.5014.5014.50600
Jan 24, 202514.1014.1014.1014.1014.10-
Jan 23, 202514.1014.1014.1014.1014.10-
Jan 22, 202514.1014.1014.1014.1014.10-
Jan 21, 202514.3514.3514.1014.1014.10300
Jan 17, 202514.4014.4013.9013.9013.901,100
Jan 16, 202513.4513.4513.4513.4513.45-
Jan 15, 202513.4513.4513.4513.4513.45-
Jan 14, 202513.4513.5013.4513.4513.452,900
Jan 13, 202514.1014.1013.4813.4813.48700
Jan 10, 202514.0014.0014.0014.0014.00-
Jan 8, 202514.0014.0014.0014.0014.00-
Jan 7, 202514.0014.0014.0014.0014.00-
Jan 6, 202514.0014.0014.0014.0014.00-
Jan 3, 202514.0014.0014.0014.0014.00-
Jan 2, 202514.0014.0014.0014.0014.00-
Dec 31, 202413.2914.0013.2914.0014.00700
Dec 30, 202413.5413.5413.5413.5413.54-
Dec 27, 202413.5413.5413.5413.5413.54-
Dec 26, 202413.2313.5413.2313.5413.54700
Dec 24, 202413.2313.2313.2313.2313.23300
Dec 23, 202414.2714.2713.8513.8513.85800
Dec 20, 202413.1513.1513.1513.1513.15-
Dec 19, 202413.1513.1513.1513.1513.15300
Dec 18, 202413.7813.7813.7813.7813.78-
Dec 17, 202413.7813.7813.7813.7813.78-
Dec 16, 202413.9314.4113.6913.7813.784,300
Dec 13, 202413.9013.9013.9013.9013.90-
Dec 12, 202413.5813.9013.5813.9013.90500
Dec 11, 202414.5514.5514.5514.5514.55200
Dec 10, 202413.5013.5013.5013.5013.50500
Dec 9, 202413.4613.9013.4613.9013.90400
Dec 6, 202414.2514.2514.2514.2514.25-
Dec 5, 202414.2514.2514.2514.2514.252,000
Dec 4, 202413.5113.5113.5113.5113.51-
Dec 3, 202413.5113.5113.5113.5113.51-
Dec 2, 202413.5113.5113.5113.5113.51-
Nov 29, 202413.5113.5113.5113.5113.51-
Nov 27, 202413.5113.5113.5113.5113.51-
Nov 26, 202413.5113.5113.5113.5113.51-
Nov 25, 202413.5113.5113.5113.5113.51-
Nov 22, 202412.9313.5112.9313.5113.51600
Nov 21, 202413.5013.5013.5013.5013.50200
Nov 20, 202413.3913.3913.3913.3913.39-
Nov 19, 202413.1313.3913.1313.3913.394,300
Nov 18, 202413.6813.6813.6813.6813.68-
Nov 15, 202413.6813.6813.6813.6813.68-
Nov 14, 202413.6813.6813.6813.6813.68-
Nov 13, 202413.4013.6813.4013.6813.684,800
Nov 12, 202414.9514.9514.9514.9514.95-
Nov 11, 202414.9514.9514.9514.9514.95-
Nov 8, 202414.9514.9514.9514.9514.95-
Nov 7, 202414.9514.9514.9514.9514.95-
Nov 6, 202414.9514.9514.9514.9514.95-
Nov 5, 202414.9514.9514.9514.9514.95-
Nov 4, 202414.9514.9514.9514.9514.95-
Nov 1, 202414.9514.9514.9514.9514.95-
Oct 31, 202415.1415.1414.9514.9514.95500
Oct 30, 202416.1016.1016.1016.1016.10-
Oct 29, 202416.1016.1016.1016.1016.10-
Oct 28, 202416.1016.1016.1016.1016.10-
Oct 25, 202416.1016.1016.1016.1016.10-
Oct 24, 202416.1016.1016.1016.1016.10-
Oct 23, 202416.1016.1016.1016.1016.10-
Oct 22, 202416.1016.1016.1016.1016.10-
Oct 21, 202416.1016.1016.1016.1016.10-
Oct 18, 202416.1016.1016.1016.1016.10200
Oct 17, 202416.0016.0016.0016.0016.00-
Oct 16, 202416.0016.0016.0016.0016.00-
Oct 15, 202416.0016.0016.0016.0016.00-
Oct 14, 202416.0016.0016.0016.0016.00-
Oct 11, 202415.8316.0015.8316.0016.00600
Oct 10, 202416.3016.3016.3016.3016.302,500
Oct 9, 202415.9815.9815.9815.9815.9823,300
Oct 8, 202415.8516.0515.8516.0516.053,000
Oct 7, 202416.2516.2516.2516.2516.254,900
Oct 4, 202416.2516.2516.2516.2516.251,300
Oct 3, 202415.8515.8515.8515.8515.85-
Oct 2, 202415.8515.8515.8515.8515.8539,100
Oct 1, 202415.8515.8515.8515.8515.85-
Sep 30, 202415.8515.8515.8515.8515.85500
Sep 27, 2024 0.145 Dividend
Sep 27, 202416.1016.1016.1016.1016.10-
Sep 26, 202416.1016.1016.1016.1015.96-
Sep 25, 202416.1016.1016.1016.1015.96-
Sep 24, 202416.1016.1016.1016.1015.96-
Sep 23, 202416.1016.1016.1016.1015.96-
Sep 20, 202416.1016.1016.1016.1015.96-
Sep 19, 202416.1016.1016.1016.1015.96-
Sep 18, 202416.1016.1016.1016.1015.96-
Sep 17, 202416.1016.1016.1016.1015.96-
Sep 16, 202416.1016.1016.1016.1015.96-
Sep 13, 202416.1016.1016.1016.1015.96-
Sep 12, 202416.1016.1016.1016.1015.96-
Sep 11, 202416.1016.1016.1016.1015.96-
Sep 10, 202416.1016.1016.1016.1015.96-
Sep 9, 202416.1016.1016.1016.1015.96-
Sep 6, 202416.4016.4016.1016.1015.961,000
Sep 5, 202416.7016.7016.7016.7016.55-
Sep 4, 202416.7016.7016.7016.7016.55100
Sep 3, 202416.4316.4316.4316.4316.28-
Aug 30, 202416.4316.4316.4316.4316.28-
Aug 29, 202416.4316.4316.4316.4316.28-
Aug 28, 202416.4316.4316.4316.4316.28-
Aug 27, 202416.4316.4316.4316.4316.28-
Aug 26, 202416.4316.4316.4316.4316.28-
Aug 23, 202416.4316.4316.4316.4316.28-
Aug 22, 202416.4316.4316.4316.4316.28-
Aug 21, 202416.4316.4316.4316.4316.28100
Aug 20, 202416.4316.4316.4316.4316.281,000
Aug 19, 202415.3615.3615.3615.3615.22-
Aug 16, 202415.3615.3615.3615.3615.22-
Aug 15, 202415.3615.3615.3615.3615.22-
Aug 14, 202415.3615.3615.3615.3615.22-
Aug 13, 202415.3615.3615.3615.3615.224,700
Aug 12, 202415.3615.3615.3615.3615.22-
Aug 9, 202415.3615.3615.3615.3615.2268,000
Aug 8, 202415.7515.7515.3615.3615.22700
Aug 7, 202415.7815.7815.7815.7815.647,900
Aug 6, 202414.7014.7014.7014.7014.57-
Aug 5, 202414.7014.7014.7014.7014.57-
Aug 2, 202414.7014.7014.7014.7014.57100
Aug 1, 202415.7215.7215.7215.7215.58-
Jul 31, 202415.7215.7215.7215.7215.58-
Jul 30, 202415.7215.7215.7215.7215.58-
Jul 29, 202415.7215.7215.7215.7215.58-
Jul 26, 202415.7215.7215.7215.7215.58-
Jul 25, 202415.7215.7215.7215.7215.58-
Jul 24, 202415.7215.7215.7215.7215.58-
Jul 23, 202415.7215.7215.7215.7215.58-
Jul 22, 202415.7215.7215.7215.7215.58-
Jul 19, 202415.7215.7215.7215.7215.58-
Jul 18, 202415.7215.7215.7215.7215.58-
Jul 17, 202415.7215.7215.7215.7215.58-
Jul 16, 202415.7215.7215.7215.7215.58-
Jul 15, 202415.7215.7215.7215.7215.58-
Jul 12, 202415.7215.7215.7215.7215.58-
Jul 11, 202415.7215.7215.7215.7215.58-
Jul 10, 202415.7215.7215.7215.7215.58-
Jul 9, 202415.7215.7215.7215.7215.58-
Jul 8, 202415.7215.7215.7215.7215.58-
Jul 5, 202415.7215.7215.7215.7215.58-
Jul 3, 202415.7215.7215.7215.7215.58-
Jul 2, 202415.7215.7215.7215.7215.58-
Jul 1, 202415.7215.7215.7215.7215.58-
Jun 28, 202415.7015.7215.7015.7215.582,300
Jun 27, 202415.3515.3515.3515.3515.21-
Jun 26, 202415.3515.3515.3515.3515.21-
Jun 25, 202415.3515.3515.3515.3515.21-
Jun 24, 202415.3515.3515.3515.3515.21-
Jun 21, 202415.3515.3515.3515.3515.21-
Jun 20, 202415.3515.3515.3515.3515.211,100
Jun 18, 202417.0117.0117.0117.0116.86-
Jun 17, 202417.0117.0117.0117.0116.86-
Jun 14, 202417.0117.0117.0117.0116.86-
Jun 13, 202417.0117.0117.0117.0116.86-
Jun 12, 202417.0117.0117.0117.0116.86-
Jun 11, 202417.0117.0117.0117.0116.86-
Jun 10, 202417.0117.0117.0117.0116.86-
Jun 7, 202417.0117.0117.0117.0116.86-
Jun 6, 202417.0117.0117.0117.0116.86-
Jun 5, 202417.0117.0117.0117.0116.861,100
Jun 4, 202416.2516.2516.2516.2516.10-
Jun 3, 202416.2516.2516.2516.2516.10-
May 31, 202416.2516.2516.2516.2516.10-
May 30, 202416.2516.2516.2516.2516.10100
May 29, 202416.2516.2516.2516.2516.10-
May 28, 202416.2516.2516.2516.2516.10200
May 24, 202416.1516.1516.1516.1516.00-
May 23, 202416.1516.1516.1516.1516.00100
May 22, 202417.8117.8117.8117.8117.65-
May 21, 202417.8117.8117.8117.8117.65-
May 20, 202417.8117.8117.8117.8117.65-
May 17, 202417.8117.8117.8117.8117.65-
May 16, 202417.8117.8117.8117.8117.65-
May 15, 202417.8117.8117.8117.8117.654,900
May 14, 202419.2219.2219.2219.2219.05-
May 13, 202419.2219.2219.2219.2219.05-
May 10, 202419.2219.2219.2219.2219.05100
May 9, 202418.5118.5118.5118.5118.343,400
May 8, 202418.7718.7718.7718.7718.60-
May 7, 202418.7718.7718.7718.7718.60-
May 6, 202418.7718.7718.7718.7718.60-
May 3, 202418.7718.7718.7718.7718.60-
May 2, 202418.7718.7718.7718.7718.601,400