Mitsubishi Estate Company Ltd (PK) (MITEY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 16.95 | 0.3 | 1.80 | 17.38 | 17.38 | 16.77 | 29812 |
| 1721424180 | 16.649999 | -0.02 | -0.12 | 16.649999 | 16.73 | 16.6 | 15707 |
| 1721337960 | 16.67 | -0.34 | -2.00 | 16.865 | 17.02 | 16.6 | 34062 |
| 1721251320 | 17.0095 | 0.41 | 2.47 | 16.629999 | 17.06 | 16.629999 | 65491 |
| 1721164920 | 16.6 | -0.15 | -0.90 | 15.85 | 16.629999 | 15.85 | 25320 |
| 1721078940 | 16.75 | -0.07 | -0.42 | 16.66 | 16.95 | 16.66 | 20346 |
| 1720819200 | 16.82 | 0.53 | 3.25 | 16.9918 | 16.9918 | 16.32 | 29814 |
| 1720733280 | 16.29 | 0.08 | 0.49 | 16.81 | 16.81 | 15.59 | 60921 |
| 1720646880 | 16.21 | 0.05 | 0.31 | 16.59 | 16.59 | 16.0811 | 33054 |
| 1720560540 | 16.16 | -0.11 | -0.68 | 15.9 | 16.649999 | 15.9 | 37926 |
| 1720473600 | 16.27 | -0.1 | -0.61 | 16.25 | 16.405 | 16.25 | 34560 |
| 1720214640 | 16.37 | 0.46 | 2.89 | 16.28 | 16.5 | 15.86 | 40720 |
| 1720041000 | 15.91 | 0.27 | 1.73 | 15.76 | 15.91 | 15.27 | 16598 |
| 1719955740 | 15.64 | 0.04 | 0.26 | 15.4223 | 15.68 | 15.4223 | 54816 |
| 1719868980 | 15.6 | -0.09 | -0.57 | 15.225 | 15.7592 | 15.225 | 48366 |
| 1719610020 | 15.69 | 0.27 | 1.75 | 15.19 | 15.815 | 15.19 | 35290 |
| 1719523200 | 15.42 | -0.04 | -0.26 | 15.83 | 15.83 | 15.3675 | 24890 |
| 1719437040 | 15.46 | -0.33 | -2.09 | 15.05 | 16.03 | 15.05 | 29877 |
| 1719350880 | 15.79 | 0.31 | 2.00 | 15.78 | 16.059999 | 15.51 | 51441 |
| 1719264540 | 15.48 | 0.35 | 2.31 | 15 | 15.49 | 15 | 97263 |
| 1719005220 | 15.13 | -0.11 | -0.72 | 15.66 | 15.66 | 15.1 | 61150 |
| 1718918640 | 15.24 | -0.38 | -2.43 | 15.75 | 15.75 | 15.19 | 31195 |
| 1718746140 | 15.62 | -0.18 | -1.14 | 16.05 | 16.05 | 15.08 | 50796 |
| 1718659680 | 15.8 | -0.5 | -3.07 | 16.149999 | 16.149999 | 15.65 | 49858 |
| 1718400300 | 16.3 | 0.49 | 3.10 | 16.3 | 16.739999 | 16 | 33890 |
| 1718314140 | 15.81 | -0.51 | -3.13 | 16.46 | 16.46 | 15.74 | 32210 |
| 1718227380 | 16.32 | -0.27 | -1.63 | 15.91 | 16.48 | 15.91 | 33269 |
| 1718141340 | 16.59 | -0.32 | -1.89 | 16.625 | 16.625 | 16.5 | 64292 |
| 1718054880 | 16.91 | 0.03 | 0.18 | 16.29 | 16.92 | 16.29 | 37471 |
| 1717795800 | 16.88 | -0.02 | -0.12 | 17.39 | 17.39 | 16.76 | 19841 |
| 1717709400 | 16.9 | -0.16 | -0.94 | 16.91 | 16.95 | 16.83 | 22670 |
| 1717622460 | 17.06 | 0.23 | 1.37 | 16.42 | 17.06 | 16.42 | 29370 |
| 1717536360 | 16.83 | 0.01 | 0.06 | 16.35 | 16.83 | 16.35 | 72828 |
| 1717450140 | 16.82 | 0.06 | 0.35 | 16.3 | 17.35 | 16.3 | 51441 |
| 1717190940 | 16.7606 | 0.53 | 3.27 | 16.25 | 17.04 | 16.25 | 73924 |
| 1717104540 | 16.23 | 0.2 | 1.25 | 16.09 | 16.39 | 16.09 | 65466 |
| 1717018020 | 16.03 | -0.08 | -0.50 | 16.75 | 16.75 | 16.01 | 45161 |
| 1716931740 | 16.11 | -0.12 | -0.74 | 16.059999 | 16.265 | 15.75 | 60772 |
| 1716585840 | 16.23 | 0.11 | 0.68 | 16.05 | 16.23 | 15.64 | 42277 |
| 1716499740 | 16.12 | -0.5 | -3.01 | 16.9 | 16.9 | 16.079999 | 53339 |
| 1716412800 | 16.62 | -0.54 | -3.15 | 16.67 | 17.2 | 16.149999 | 46612 |
| 1716326940 | 17.16 | -0.46 | -2.61 | 17.19 | 17.72 | 16.649999 | 30852 |
| 1716240180 | 17.62 | 0.08 | 0.46 | 17.82 | 17.82 | 17.41 | 28991 |
| 1715981340 | 17.54 | -0.22 | -1.24 | 17.63 | 17.63 | 17 | 28836 |
| 1715894940 | 17.76 | -0.35 | -1.93 | 17.965 | 17.965 | 17.59 | 20515 |
| 1715808000 | 18.11 | -0.02 | -0.11 | 17.32 | 18.11 | 17.32 | 24014 |
| 1715722140 | 18.13 | 0.25 | 1.40 | 17.6 | 18.13 | 17.6 | 20055 |
| 1715635200 | 17.88 | -1.47 | -7.60 | 18.5 | 18.5 | 17.8705 | 29597 |
| 1715376000 | 19.35 | 0.74 | 3.98 | 19.1 | 19.35 | 19.01 | 42065 |
| 1715289720 | 18.61 | 0.08 | 0.41 | 19.01 | 19.01 | 18.44 | 22794 |
| 1715203200 | 18.534 | -0.41 | -2.14 | 19.02 | 19.02 | 17.99 | 22601 |
| 1715117340 | 18.94 | 0.09 | 0.48 | 18.34 | 18.98 | 18.34 | 33887 |
| 1715030940 | 18.85 | -0.04 | -0.21 | 19.63 | 19.63 | 18.44 | 21098 |
| 1714771740 | 18.89 | 0.23 | 1.23 | 18.15 | 19.35 | 18.15 | 16786 |
| 1714685340 | 18.66 | 0.51 | 2.80 | 18.7 | 19.26 | 18.48 | 22431 |
| 1714598400 | 18.1515 | -0.2 | -1.08 | 18.77 | 18.79 | 17.37 | 21110 |
| 1714512600 | 18.35 | 0.12 | 0.66 | 17.84 | 18.77 | 17.84 | 21732 |
| 1714425720 | 18.23 | 0.13 | 0.72 | 17.59 | 18.73 | 17.59 | 58062 |
| 1714166580 | 18.1 | 0.49 | 2.78 | 18.3908 | 18.3908 | 17.872 | 55392 |
| 1714080300 | 17.61 | -0.43 | -2.38 | 17.82 | 17.82 | 17.188 | 35370 |
| 1713994020 | 18.04 | -0.26 | -1.42 | 18 | 18.09 | 17.75 | 24961 |
| 1713907740 | 18.3 | 0.31 | 1.72 | 18.19 | 18.3295 | 17.63 | 33011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
