Mitsubishi Estate Company Ltd (PK) (MITEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.58651026393 | 13.64 | 14.31 | 12.96 | 178901 | 13.58332533 | DR |
| 4 | -0.77 | -5.31400966184 | 14.49 | 14.78 | 12.96 | 110884 | 13.86054881 | DR |
| 12 | -2.18 | -13.7106918239 | 15.9 | 16.9127 | 12.96 | 92570 | 14.17510735 | DR |
| 26 | -1.33 | -8.83720930233 | 15.05 | 17.9 | 12.96 | 65165 | 14.85495824 | DR |
| 52 | 0.13 | 0.956585724798 | 13.59 | 20.4 | 12.96 | 55796 | 15.23465664 | DR |
| 156 | -0.39 | -2.76399716513 | 14.11 | 20.4 | 11.2 | 102531 | 13.46522382 | DR |
| 260 | -5.429 | -28.3513499399 | 19.149 | 20.73 | 11.2 | 82454 | 14.01428983 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730150880 | 14.88 | -0.07 | -0.47 | 15.51 | 15.51 | 14.86 | 55628 |
| 1729891500 | 14.95 | -0.1 | -0.66 | 15.035 | 15.072 | 14.91 | 58307 |
| 1729805160 | 15.05 | 0.14 | 0.94 | 14.65 | 15.1 | 14.65 | 45636 |
| 1729718940 | 14.91 | -0.09 | -0.60 | 15.63 | 15.63 | 14.86 | 58331 |
| 1729632300 | 15 | -0.35 | -2.28 | 15.07 | 15.07 | 14.92 | 46102 |
| 1729545600 | 15.35 | -0.29 | -1.85 | 15.89 | 16.18 | 15.35 | 58937 |
| 1729286400 | 15.64 | -0.13 | -0.82 | 15.58 | 15.64 | 14.97 | 32028 |
| 1729200000 | 15.77 | -0.02 | -0.13 | 15.84 | 15.85 | 15.76 | 65186 |
| 1729113960 | 15.79 | 0.37 | 2.40 | 16.1458 | 16.1458 | 15.73 | 54512 |
| 1729027680 | 15.42 | -0.56 | -3.50 | 16.329999 | 16.329999 | 15.38 | 34587 |
| 1728941220 | 15.98 | 0.1 | 0.63 | 15.88 | 16.02 | 15.26 | 45280 |
| 1728681900 | 15.88 | -0.45 | -2.76 | 15.855 | 15.91 | 15.85 | 22068 |
| 1728595560 | 16.329999 | -0.25 | -1.51 | 15.65 | 16.9127 | 15.65 | 33704 |
| 1728508800 | 16.579999 | 0.67 | 4.21 | 15.8573 | 16.579999 | 15.8573 | 68585 |
| 1728422580 | 15.91 | 0.32 | 2.05 | 16.314599 | 16.314599 | 15.9 | 58090 |
| 1728336000 | 15.59 | -0.6 | -3.71 | 15.1701 | 15.79 | 15.17 | 49909 |
| 1728077220 | 16.19 | 0.13 | 0.81 | 16.78 | 16.78 | 15.804 | 34372 |
| 1727990760 | 16.059999 | -0.2 | -1.23 | 15.9 | 16.6099 | 15.9 | 44474 |
| 1727904000 | 16.26 | 0.25 | 1.56 | 16.07 | 16.39 | 16.059999 | 91452 |
| 1727818140 | 16.01 | 0.28 | 1.78 | 15.56 | 16.454 | 15.56 | 59554 |
| 1727731380 | 15.73 | -0.95 | -5.70 | 15.5 | 15.9 | 15.5 | 29647 |
| 1727472000 | 16.68 | 0.16 | 0.97 | 15.8501 | 17.105 | 15.8501 | 20962 |
| 1727386200 | 16.52 | 0.4 | 2.48 | 15.74 | 16.579999 | 15.74 | 29429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
