Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Estate Co., Ltd. (MITEY)

Compare
16.27
+0.05
+(0.31%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202516.1716.3415.9516.2716.2746,100
Mar 31, 202516.8416.8415.5816.3016.3027,900
Mar 28, 202517.2317.2316.3916.4616.4628,600
Mar 27, 202517.0817.0816.4216.9716.9725,700
Mar 26, 202517.7817.7816.9316.9316.9328,400
Mar 25, 202517.5017.6917.3117.4417.4437,400
Mar 24, 202515.8916.6615.8916.5716.5736,700
Mar 21, 202515.5016.3415.5015.7915.7961,700
Mar 20, 202516.8916.8916.0316.0516.0527,400
Mar 19, 202516.7616.7616.0316.1916.1939,700
Mar 18, 202516.0016.1015.7016.1016.1023,200
Mar 17, 202515.8016.0015.6015.8915.8944,300
Mar 14, 202515.5315.5314.9915.0615.0636,000
Mar 13, 202515.4815.4814.3214.8214.8286,600
Mar 12, 202514.3614.8214.3614.7814.7890,900
Mar 11, 202514.2114.7214.2114.6014.6069,000
Mar 10, 202515.5415.5414.6814.7514.7557,000
Mar 7, 202515.0015.4114.6014.8714.8751,800
Mar 6, 202515.0015.0014.8114.8214.8253,900
Mar 5, 202515.0615.2615.0015.2015.2045,400
Mar 4, 202514.7515.5014.7514.8014.80136,300
Mar 3, 202515.2315.2314.0914.6814.68184,300
Feb 28, 202515.1915.1914.5914.6714.67163,600
Feb 27, 202515.5715.5714.8014.8014.8030,300
Feb 26, 202515.3015.3015.0115.0215.0243,700
Feb 25, 202515.0215.0214.5014.5514.55122,600
Feb 24, 202514.3214.8814.2714.3114.31121,800
Feb 21, 202514.4214.4414.3214.3214.3248,100
Feb 20, 202513.9114.9413.8214.3714.3767,000
Feb 19, 202514.6514.6514.3614.4114.4193,500
Feb 18, 202513.9415.0813.9414.4914.4970,900
Feb 14, 202514.2614.5814.2614.5314.5334,100
Feb 13, 202514.9314.9314.3414.4814.4856,100
Feb 12, 202514.1114.5614.1114.3714.3753,600
Feb 11, 202515.0715.0714.2014.5214.5239,900
Feb 10, 202514.3314.6014.1014.5014.5057,800
Feb 7, 202514.6515.1414.6514.6814.6876,400
Feb 6, 202514.7814.8114.7414.8114.8163,100
Feb 5, 202514.3015.2814.3014.6514.65217,000
Feb 4, 202514.4114.5313.8514.5314.5364,900
Feb 3, 202514.9115.0614.4514.6114.6179,100
Jan 31, 202514.5714.6614.4614.4814.4827,000
Jan 30, 202514.4214.7514.4214.7114.7166,000
Jan 29, 202515.4115.4114.5514.7014.7071,300
Jan 28, 202515.0815.0814.6814.7214.7258,200
Jan 27, 202514.4114.8114.3514.3714.3779,300
Jan 24, 202514.1114.5013.9514.0714.07124,500
Jan 23, 202513.6613.9313.6613.9313.9394,500
Jan 22, 202514.4214.4213.7913.8013.80193,900
Jan 21, 202513.9514.3513.3513.9113.91162,500
Jan 17, 202513.8913.8913.6013.6513.6581,600
Jan 16, 202513.9213.9213.1513.6013.6085,100
Jan 15, 202513.0113.8713.0113.6013.60118,800
Jan 14, 202513.0713.6713.0713.3613.36314,300
Jan 13, 202512.7813.8212.7813.3213.32158,400
Jan 10, 202513.9613.9613.3013.3013.30105,100
Jan 8, 202512.8913.9312.8913.3613.3699,300
Jan 7, 202513.9013.9013.6413.7013.70202,800
Jan 6, 202513.4614.1213.4613.8913.89130,500
Jan 3, 202513.2713.9513.2713.9213.92165,600
Jan 2, 202514.4514.4513.7913.8113.8166,200
Dec 31, 202414.3814.3813.7913.9113.9147,800
Dec 30, 202414.0214.4913.5613.8413.84181,300
Dec 27, 202413.4814.4413.4813.8813.88171,700
Dec 26, 202413.8213.8213.6813.7613.76122,800
Dec 24, 202413.2314.3113.2313.7213.72120,200
Dec 23, 202414.3014.3013.5913.7413.74232,700
Dec 20, 202413.4513.8713.1513.7513.75185,500
Dec 19, 202413.6413.6412.9613.1113.11177,100
Dec 18, 202413.7613.8313.4813.5313.5375,400
Dec 17, 202414.0514.0513.6613.8713.87124,800
Dec 16, 202413.6614.0413.6613.8313.83158,900
Dec 13, 202414.4714.4713.8713.9113.9172,200
Dec 12, 202414.6614.6613.9014.0014.0089,900
Dec 11, 202413.3414.2313.3413.9713.9791,600
Dec 10, 202414.4014.4013.9213.9313.9373,500
Dec 9, 202414.7014.7013.6014.0514.05112,000
Dec 6, 202414.7814.7814.2314.2614.2651,000
Dec 5, 202414.0014.2214.0014.2114.2189,500
Dec 4, 202414.0114.3313.8814.2314.2338,900
Dec 3, 202414.4214.4214.2914.3414.34140,100
Dec 2, 202414.0714.1713.5214.1114.11135,800
Nov 29, 202414.4914.4914.0514.1514.1526,600
Nov 27, 202413.9114.4513.3713.8013.8075,600
Nov 26, 202413.3014.3613.3013.7913.79129,000
Nov 25, 202413.4214.0113.4213.9113.91128,600
Nov 22, 202413.3013.7913.3013.6313.6386,900
Nov 21, 202413.3014.0713.3013.4813.48192,800
Nov 20, 202414.0514.0513.4013.4413.4465,500
Nov 19, 202413.3014.0413.3013.4713.47164,900
Nov 18, 202413.6213.7513.3713.5313.53297,700
Nov 15, 202413.6613.8913.3013.3813.38278,600
Nov 14, 202413.4413.6413.3013.5013.50121,100
Nov 13, 202413.7014.3413.6613.7113.71104,900
Nov 12, 202414.0614.6113.7413.8413.84149,600
Nov 11, 202414.2714.8314.2614.3114.3189,900
Nov 8, 202414.5114.5114.1514.3314.3358,000
Nov 7, 202415.0415.0414.6014.8414.8496,900
Nov 6, 202414.7015.5314.7015.0315.0333,300
Nov 5, 202414.7915.0614.7915.0615.0670,000
Nov 4, 202414.9615.5414.8914.9614.9668,300
Nov 1, 202414.8415.0114.2614.9614.9678,400
Oct 31, 202415.5015.5014.7114.7914.79105,400
Oct 30, 202415.0615.6314.4814.8714.8734,400
Oct 29, 202414.8814.9314.8314.8914.8977,600
Oct 28, 202415.5115.5114.8614.8814.8855,600
Oct 25, 202415.0415.0714.9114.9514.9558,300
Oct 24, 202414.6515.1014.6515.0515.0545,600
Oct 23, 202415.6315.6314.8614.9114.9158,300
Oct 22, 202415.0715.0714.9215.0015.0046,100
Oct 21, 202415.8916.1815.3515.3515.3558,900
Oct 18, 202415.5815.6414.9715.6415.6432,000
Oct 17, 202415.8415.8515.7615.7715.7765,200
Oct 16, 202416.1516.1515.7315.7915.7954,500
Oct 15, 202416.3316.3315.3815.4215.4234,600
Oct 14, 202415.8816.0215.2615.9815.9845,300
Oct 11, 202415.8615.9115.8515.8815.8822,100
Oct 10, 202415.6516.9115.6516.3316.3333,700
Oct 9, 202415.8616.5815.8616.5816.5868,600
Oct 8, 202416.3116.3115.9015.9115.9158,100
Oct 7, 202415.1715.7915.1715.5915.5949,900
Oct 4, 202416.7816.7815.8016.1916.1934,400
Oct 3, 202415.9016.6115.9016.0616.0644,500
Oct 2, 202416.0716.3916.0616.2616.2691,500
Oct 1, 202415.5616.4515.5616.0116.0159,600
Sep 30, 202415.5015.9015.5015.7315.7329,600
Sep 27, 202415.8517.1115.8516.6816.6821,000
Sep 26, 202415.7416.5815.7416.5216.5229,400
Sep 25, 202415.5116.7715.5116.1216.1230,300
Sep 24, 202416.0716.1815.9816.0916.0947,000
Sep 23, 202416.5016.5015.8616.0016.0021,800
Sep 20, 202415.4716.1215.4715.8815.8826,200
Sep 19, 202416.5516.5515.9816.1816.1829,800
Sep 18, 202416.5716.5715.8215.9315.9335,100
Sep 17, 202416.2516.3316.0816.1816.1823,000
Sep 16, 202416.5016.5016.2516.3016.3034,600
Sep 13, 202416.6016.9716.1916.2016.2059,800
Sep 12, 202416.0916.8116.0616.3016.3035,400
Sep 11, 202416.5116.5115.8116.3016.3026,900
Sep 10, 202416.2116.3315.6016.3216.3260,900
Sep 9, 202416.3416.9616.3416.4016.4041,200
Sep 6, 202416.6016.6016.0016.1216.1223,300
Sep 5, 202417.1717.1716.4616.6116.6133,000
Sep 4, 202415.8017.0815.8016.5416.5430,000
Sep 3, 202416.5617.5816.2616.5616.5620,300
Aug 30, 202416.5617.2116.5617.1117.1122,200
Aug 29, 202416.4517.1016.4516.9616.9628,500
Aug 28, 202417.8217.9016.9016.9416.9426,700
Aug 27, 202417.5117.5116.5017.0317.0317,200
Aug 26, 202416.9017.7716.9016.9816.9831,600
Aug 23, 202416.5216.8416.3716.8416.8429,500
Aug 22, 202416.5916.6915.9416.3816.3823,800
Aug 21, 202416.4016.4816.3716.4716.4720,500
Aug 20, 202417.0017.0015.7316.3216.3226,600
Aug 19, 202416.4317.0616.2116.5116.5138,400
Aug 16, 202415.3715.9715.3715.8815.8822,300
Aug 15, 202416.4816.4815.2416.0016.0033,000
Aug 14, 202415.8416.3915.6415.7615.7636,800
Aug 13, 202416.0916.0914.8915.7215.7236,000
Aug 12, 202416.1616.1614.9415.5815.5856,000
Aug 9, 202415.5016.1615.3315.5515.55164,800
Aug 8, 202414.8415.6514.8415.6015.6062,800
Aug 7, 202415.4415.7815.3515.3615.3691,300
Aug 6, 202415.4516.0515.1115.3715.37173,800
Aug 5, 202413.6015.7713.6015.5015.5079,000
Aug 2, 202415.8715.8714.7914.7914.7955,100
Aug 1, 202415.8815.9915.0415.1815.1828,200
Jul 31, 202416.4317.3216.4316.9916.9971,700
Jul 30, 202416.8216.9216.6916.8616.8645,000
Jul 29, 202416.2417.2616.2416.6816.68110,600
Jul 26, 202415.8316.4815.8316.4816.4829,600
Jul 25, 202416.1716.6415.9116.0316.0334,400
Jul 24, 202416.3316.5215.8216.0716.0731,500
Jul 23, 202416.1816.7816.1816.7016.7032,800
Jul 22, 202417.3817.3816.7716.9516.9529,800
Jul 19, 202416.6516.7316.6016.6516.6515,700
Jul 18, 202416.8617.0216.6016.6716.6734,100
Jul 17, 202416.6317.0616.6317.0117.0165,500
Jul 16, 202415.8516.6315.8516.6016.6025,300
Jul 15, 202416.6616.9516.6616.7516.7520,300
Jul 12, 202416.9916.9916.3216.8216.8229,800
Jul 11, 202416.8116.8115.5916.2916.2960,900
Jul 10, 202416.5916.5916.0816.2116.2134,500
Jul 9, 202415.9016.6515.9016.1616.1637,900
Jul 8, 202416.2516.4116.2516.2716.2734,600
Jul 5, 202416.2816.5015.8616.3716.3740,700
Jul 3, 202415.7615.9115.2715.9115.9116,600
Jul 2, 202415.4215.6815.4215.6415.6454,800
Jul 1, 202415.2315.7615.2315.6015.6048,400
Jun 28, 202415.1915.8215.1915.6915.6935,300
Jun 27, 202415.8315.8315.3715.4215.4224,900
Jun 26, 202415.0516.0315.0515.4615.4629,900
Jun 25, 202415.7816.0615.5115.7915.7951,400
Jun 24, 202415.0015.4915.0015.4815.4897,300
Jun 21, 202415.6615.6615.1015.1315.1361,200
Jun 20, 202415.7515.7515.1915.2415.2431,200
Jun 18, 202416.0516.0515.0815.6215.6250,800
Jun 17, 202416.1516.1515.6515.8015.8049,900
Jun 14, 202416.3016.7416.0016.3016.3033,900
Jun 13, 202416.4616.4615.7415.8115.8132,200
Jun 12, 202415.9116.4815.9116.3216.3233,300
Jun 11, 202416.6316.6316.5016.5916.5964,300
Jun 10, 202416.2916.9216.2916.9116.9137,500
Jun 7, 202417.3917.3916.7616.8816.8819,800
Jun 6, 202416.9116.9516.8316.9016.9022,700
Jun 5, 202416.4217.0616.4217.0617.0629,400
Jun 4, 202416.3516.8316.3516.8316.8372,800
Jun 3, 202416.3017.3516.3016.8216.8251,400
May 31, 202416.2517.0416.2516.7616.7673,900
May 30, 202416.0916.3916.0916.2316.2365,500
May 29, 202416.7516.7516.0116.0316.0345,200
May 28, 202416.0616.2715.7516.1116.1160,800
May 24, 202416.0516.2315.6416.2316.2342,300
May 23, 202416.9016.9016.0816.1216.1253,300
May 22, 202416.6717.2016.1516.6216.6246,600
May 21, 202417.1917.7216.6517.1617.1630,900
May 20, 202417.8217.8217.4117.6217.6229,000
May 17, 202417.6317.6317.0017.5417.5428,800
May 16, 202417.9717.9717.5917.7617.7620,500
May 15, 202417.3218.1117.3218.1118.1124,000
May 14, 202417.6018.1317.6018.1318.1320,100
May 13, 202418.5018.5017.8717.8817.8829,600
May 10, 202419.1019.3519.0119.3519.3542,100
May 9, 202419.0119.0118.4418.6118.6122,800
May 8, 202419.0219.0217.9918.5318.5322,600
May 7, 202418.3418.9818.3418.9418.9433,900
May 6, 202419.6319.6318.4418.8518.8521,100
May 3, 202418.1519.3518.1518.8918.8916,800
May 2, 202418.7019.2618.4818.6618.6622,400
May 1, 202418.7718.7917.3718.1518.1521,100
Apr 30, 202417.8418.7717.8418.3518.3521,700
Apr 29, 202417.5918.7317.5918.2318.2358,100
Apr 26, 202418.3918.3917.8718.1018.1055,400
Apr 25, 202417.8217.8217.1917.6117.6135,400
Apr 24, 202418.0018.0917.7518.0418.0425,000
Apr 23, 202418.1918.3317.6318.3018.3033,000
Apr 22, 202417.5018.6317.5017.9917.9924,800
Apr 19, 202418.2618.3217.7118.3218.3224,500
Apr 18, 202417.7218.6417.7218.2218.2229,200
Apr 17, 202418.5018.6218.0718.2918.2944,700
Apr 16, 202418.5019.1818.1118.6418.6444,700
Apr 15, 202420.1820.1818.9819.2019.2025,500
Apr 12, 202419.8420.4019.1619.5619.5643,700
Apr 11, 202418.8119.8518.6718.9018.9079,900
Apr 10, 202419.7919.7918.7518.8418.8451,300
Apr 9, 202419.3519.7119.0019.3619.3650,300
Apr 8, 202418.8718.8718.3718.7818.7829,200
Apr 5, 202418.4618.4718.3518.4518.4546,800
Apr 4, 202418.6818.6817.5617.9017.9021,800
Apr 3, 202417.7418.1417.4118.1218.12216,900
Apr 2, 202418.0918.5517.9317.9617.9625,600