Mitsubishi Estate Company Ltd (PK) (MITEY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.42718446602 | 14.42 | 15.41 | 13.66 | 110071 | 14.06272532 | DR |
| 4 | 0.32 | 2.21453287197 | 14.45 | 15.41 | 12.78 | 131801 | 13.71599713 | DR |
| 12 | 0.07 | 0.47619047619 | 14.7 | 15.53 | 12.78 | 124243 | 13.76977753 | DR |
| 26 | -1.47 | -9.05172413793 | 16.24 | 17.9 | 12.78 | 81542 | 14.45046026 | DR |
| 52 | 0.92 | 6.64259927798 | 13.85 | 20.4 | 12.78 | 63344 | 15.05160349 | DR |
| 156 | 0.96 | 6.95148443157 | 13.81 | 20.4 | 11.2 | 101050 | 13.44915625 | DR |
| 260 | -5.23 | -26.15 | 20 | 20.45 | 11.2 | 84302 | 13.98886077 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 14.72 | 0.35 | 2.44 | 15.08 | 15.08 | 14.68 | 58161 |
| 1738016820 | 14.37 | 0.3 | 2.13 | 14.405 | 14.81 | 14.35 | 79264 |
| 1737757440 | 14.07 | 0.14 | 1.01 | 14.105 | 14.5 | 13.95 | 124535 |
| 1737671220 | 13.93 | 0.13 | 0.94 | 13.66 | 13.93 | 13.66 | 94459 |
| 1737584640 | 13.8 | -0.11 | -0.79 | 14.42 | 14.42 | 13.79 | 193938 |
| 1737498540 | 13.91 | 0.26 | 1.90 | 13.95 | 14.35 | 13.35 | 162543 |
| 1737152880 | 13.65 | 0.04 | 0.29 | 13.89 | 13.89 | 13.596 | 81616 |
| 1737066420 | 13.61 | 0.01 | 0.07 | 13.92 | 13.92 | 13.15 | 85128 |
| 1736979720 | 13.6 | 0.24 | 1.80 | 13.01 | 13.87 | 13.01 | 118828 |
| 1736893380 | 13.36 | 0.04 | 0.30 | 13.07 | 13.668 | 13.07 | 314272 |
| 1736806800 | 13.32 | 0.02 | 0.15 | 12.78 | 13.82 | 12.78 | 158375 |
| 1736547720 | 13.3 | -0.06 | -0.45 | 13.96 | 13.96 | 13.3 | 105069 |
| 1736375340 | 13.36 | -0.34 | -2.48 | 12.89 | 13.93 | 12.89 | 99253 |
| 1736288940 | 13.7 | -0.19 | -1.37 | 13.895 | 13.895 | 13.64 | 202831 |
| 1736202360 | 13.89 | -0.03 | -0.22 | 13.46 | 14.12 | 13.46 | 130544 |
| 1735942980 | 13.92 | 0.11 | 0.80 | 13.27 | 13.95 | 13.27 | 165580 |
| 1735856700 | 13.81 | -0.1 | -0.72 | 14.45 | 14.45 | 13.79 | 66215 |
| 1735683960 | 13.91 | 0.07 | 0.51 | 14.38 | 14.38 | 13.79 | 47778 |
| 1735597740 | 13.84 | -0.04 | -0.29 | 14.02 | 14.49 | 13.56 | 181331 |
| 1735338000 | 13.88 | 0.12 | 0.87 | 13.48 | 14.44 | 13.48 | 171702 |
| 1735252020 | 13.76 | 0.04 | 0.29 | 13.82 | 13.82 | 13.68 | 122842 |
| 1735078200 | 13.72 | -0.02 | -0.15 | 13.23 | 14.31 | 13.23 | 120190 |
| 1734992400 | 13.74 | -0.01 | -0.07 | 14.3 | 14.3 | 13.59 | 232848 |
| 1734733200 | 13.75 | 0.64 | 4.88 | 13.45 | 13.87 | 13.15 | 185474 |
| 1734646800 | 13.11 | -0.42 | -3.10 | 13.64 | 13.64 | 12.96 | 177092 |
| 1734560940 | 13.53 | -0.34 | -2.44 | 13.7605 | 13.83 | 13.48 | 75425 |
| 1734474360 | 13.868 | 0.04 | 0.27 | 14.045 | 14.045 | 13.66 | 124837 |
| 1734388140 | 13.83 | -0.08 | -0.58 | 13.66 | 14.035 | 13.66 | 158913 |
| 1734128940 | 13.91 | -0.09 | -0.64 | 14.47 | 14.47 | 13.87 | 72162 |
| 1734042480 | 14 | 0.03 | 0.21 | 14.66 | 14.66 | 13.9 | 89893 |
| 1733955900 | 13.97 | 0.04 | 0.29 | 13.3401 | 14.232 | 13.3401 | 91633 |
| 1733869200 | 13.93 | -0.12 | -0.85 | 14.4 | 14.4 | 13.92 | 73530 |
| 1733782800 | 14.05 | -0.21 | -1.47 | 14.7 | 14.7 | 13.6 | 111958 |
| 1733523600 | 14.26 | 0.05 | 0.35 | 14.78 | 14.78 | 14.23 | 51028 |
| 1733437500 | 14.21 | -0.02 | -0.14 | 14.0021 | 14.22 | 14 | 89534 |
| 1733350980 | 14.23 | -0.11 | -0.77 | 14.01 | 14.33 | 13.88 | 38850 |
| 1733264700 | 14.34 | 0.23 | 1.63 | 14.42 | 14.42 | 14.29 | 140132 |
| 1733178180 | 14.11 | -0.04 | -0.28 | 14.07 | 14.165 | 13.52 | 135794 |
| 1732918200 | 14.15 | 0.35 | 2.54 | 14.49 | 14.49 | 14.05 | 26612 |
| 1732746540 | 13.8 | 0.01 | 0.07 | 13.91 | 14.45 | 13.37 | 75613 |
| 1732660140 | 13.79 | -0.12 | -0.86 | 13.3 | 14.36 | 13.3 | 128960 |
| 1732573560 | 13.91 | 0.28 | 2.05 | 13.42 | 14.0135 | 13.42 | 128593 |
| 1732314000 | 13.63 | 0.15 | 1.11 | 13.3 | 13.785 | 13.3 | 86887 |
| 1732227900 | 13.48 | 0.04 | 0.30 | 13.3 | 14.07 | 13.3 | 192793 |
| 1732141740 | 13.44 | -0.03 | -0.22 | 14.05 | 14.05 | 13.398 | 65523 |
| 1732054800 | 13.47 | -0.06 | -0.44 | 13.3 | 14.04 | 13.3 | 164854 |
| 1731968640 | 13.53 | 0.15 | 1.12 | 13.62 | 13.75 | 13.37 | 297709 |
| 1731709260 | 13.38 | -0.12 | -0.89 | 13.66 | 13.888 | 13.3 | 278632 |
| 1731622800 | 13.5 | -0.21 | -1.53 | 13.44 | 13.64 | 13.3 | 121147 |
| 1731536760 | 13.71 | -0.13 | -0.94 | 13.7 | 14.34 | 13.6601 | 104874 |
| 1731450480 | 13.84 | -0.47 | -3.28 | 14.06 | 14.61 | 13.74 | 149566 |
| 1731363600 | 14.31 | -0.02 | -0.14 | 14.27 | 14.83 | 14.2558 | 89864 |
| 1731104400 | 14.33 | -0.51 | -3.44 | 14.51 | 14.51 | 14.15 | 57984 |
| 1731018540 | 14.84 | -0.19 | -1.26 | 15.04 | 15.04 | 14.595 | 96911 |
| 1730931600 | 15.03 | -0.03 | -0.20 | 14.7 | 15.53 | 14.7 | 33310 |
| 1730845680 | 15.06 | 0 | 0.00 | 14.79 | 15.06 | 14.79 | 70000 |
| 1730759160 | 15.06 | 0.1 | 0.67 | 14.96 | 15.54 | 14.8916 | 68288 |
| 1730496420 | 14.96 | 0.17 | 1.15 | 14.84 | 15.01 | 14.26 | 78392 |
| 1730409780 | 14.79 | -0.08 | -0.54 | 15.5 | 15.5 | 14.71 | 105442 |
| 1730323500 | 14.87 | -0.02 | -0.13 | 15.06 | 15.63 | 14.48 | 34440 |
| 1730237280 | 14.89 | 0.01 | 0.07 | 14.88 | 14.93 | 14.83 | 77635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
