Want to see JP:3299 full AI Analyst Report?
Mugen Estate Co., Ltd. (3299) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,584.00 | 1,606.00 | 1,565.00 | 1,578.00 | 1,578.00 | -0.57% | 112,300 | 0.93 |
| Oct 29, 2026 | 1,590.00 | 1,602.00 | 1,582.00 | 1,587.00 | 1,587.00 | -0.25% | 73,200 | 0.60 |
| Oct 28, 2026 | 1,602.00 | 1,611.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.69% | 63,500 | 0.52 |
| Oct 27, 2026 | 1,636.00 | 1,637.00 | 1,598.00 | 1,602.00 | 1,602.00 | -2.14% | 123,300 | 1.02 |
| Oct 26, 2026 | 1,610.00 | 1,646.00 | 1,610.00 | 1,637.00 | 1,637.00 | +1.61% | 93,700 | 0.77 |
| Oct 23, 2026 | 1,613.00 | 1,619.00 | 1,599.00 | 1,611.00 | 1,611.00 | +0.69% | 85,800 | 0.71 |
| Oct 22, 2026 | 1,635.00 | 1,638.00 | 1,597.00 | 1,600.00 | 1,600.00 | -2.32% | 109,600 | 0.90 |
| Oct 21, 2026 | 1,617.00 | 1,642.00 | 1,617.00 | 1,638.00 | 1,638.00 | +1.42% | 62,500 | 0.51 |
| Oct 20, 2026 | 1,637.00 | 1,640.00 | 1,612.00 | 1,615.00 | 1,615.00 | -1.34% | 94,900 | 0.78 |
| Oct 19, 2026 | 1,635.00 | 1,638.00 | 1,616.00 | 1,637.00 | 1,637.00 | +0.12% | 95,800 | 0.79 |
| Oct 16, 2026 | 1,634.00 | 1,648.00 | 1,632.00 | 1,635.00 | 1,635.00 | +0.31% | 70,400 | 0.58 |
| Oct 15, 2026 | 1,615.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | +0.62% | 154,500 | 1.30 |
| Oct 14, 2026 | 1,628.00 | 1,629.00 | 1,616.00 | 1,620.00 | 1,620.00 | -0.49% | 70,200 | 0.58 |
| Oct 13, 2026 | 1,595.00 | 1,629.00 | 1,594.00 | 1,628.00 | 1,628.00 | +1.69% | 81,200 | 0.67 |
| Oct 12, 2026 | 1,601.00 | 1,618.00 | 1,585.00 | 1,601.00 | 1,601.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,586.00 | 1,618.00 | 1,585.00 | 1,601.00 | 1,601.00 | +0.95% | 79,700 | 0.63 |
| Oct 08, 2026 | 1,590.00 | 1,590.00 | 1,558.00 | 1,586.00 | 1,586.00 | -0.88% | 134,000 | 1.06 |
| Oct 07, 2026 | 1,597.00 | 1,611.00 | 1,588.00 | 1,600.00 | 1,600.00 | -0.37% | 152,600 | 1.20 |
| Oct 06, 2026 | 1,614.00 | 1,625.00 | 1,597.00 | 1,606.00 | 1,606.00 | -0.50% | 137,200 | 1.08 |
| Oct 05, 2026 | 1,644.00 | 1,656.00 | 1,611.00 | 1,614.00 | 1,614.00 | -1.88% | 145,000 | 1.13 |
| Oct 02, 2026 | 1,687.00 | 1,687.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.55% | 180,500 | 1.40 |
| Oct 01, 2026 | 1,730.00 | 1,730.00 | 1,684.00 | 1,688.00 | 1,688.00 | -2.43% | 136,200 | 1.05 |
| Sep 30, 2026 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,730.00 | +1.11% | 61,100 | 0.46 |
| Sep 29, 2026 | 1,733.00 | 1,733.00 | 1,708.00 | 1,711.00 | 1,711.00 | -2.12% | 79,200 | 0.58 |
| Sep 28, 2026 | 1,740.00 | 1,758.00 | 1,734.00 | 1,748.00 | 1,748.00 | +1.04% | 97,700 | 0.71 |
| Sep 25, 2026 | 1,727.00 | 1,743.00 | 1,723.00 | 1,730.00 | 1,730.00 | +1.35% | 109,200 | 0.79 |
| Sep 24, 2026 | 1,715.00 | 1,718.00 | 1,696.00 | 1,707.00 | 1,707.00 | -0.64% | 111,300 | 0.79 |
| Sep 23, 2026 | 1,709.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,718.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,709.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,718.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,709.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,718.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,709.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,718.00 | +1.00% | 114,300 | 0.75 |
| Sep 17, 2026 | 1,695.00 | 1,707.00 | 1,695.00 | 1,701.00 | 1,701.00 | +0.18% | 64,200 | 0.41 |
| Sep 16, 2026 | 1,706.00 | 1,717.00 | 1,697.00 | 1,698.00 | 1,698.00 | -0.47% | 87,600 | 0.55 |
| Sep 15, 2026 | 1,699.00 | 1,713.00 | 1,695.00 | 1,706.00 | 1,706.00 | +0.35% | 96,800 | 0.61 |
| Sep 14, 2026 | 1,683.00 | 1,705.00 | 1,682.00 | 1,700.00 | 1,700.00 | +1.01% | 80,300 | 0.50 |
| Sep 11, 2026 | 1,694.00 | 1,702.00 | 1,682.00 | 1,683.00 | 1,683.00 | -1.29% | 157,300 | 0.98 |
| Sep 10, 2026 | 1,693.00 | 1,705.00 | 1,686.00 | 1,705.00 | 1,705.00 | +0.24% | 56,300 | 0.35 |
| Sep 09, 2026 | 1,694.00 | 1,701.00 | 1,685.00 | 1,701.00 | 1,701.00 | +0.41% | 69,200 | 0.42 |
| Sep 08, 2026 | 1,692.00 | 1,705.00 | 1,685.00 | 1,694.00 | 1,694.00 | -0.24% | 90,900 | 0.55 |
| Sep 07, 2026 | 1,732.00 | 1,736.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.91% | 141,200 | 0.85 |
| Sep 04, 2026 | 1,717.00 | 1,738.00 | 1,706.00 | 1,731.00 | 1,731.00 | +0.35% | 75,900 | 0.45 |
| Sep 03, 2026 | 1,727.00 | 1,744.00 | 1,723.00 | 1,725.00 | 1,725.00 | +0.23% | 125,200 | 0.74 |
| Sep 02, 2026 | 1,719.00 | 1,727.00 | 1,712.00 | 1,721.00 | 1,721.00 | -0.41% | 105,100 | 0.62 |
| Sep 01, 2026 | 1,714.00 | 1,732.00 | 1,710.00 | 1,728.00 | 1,728.00 | +0.99% | 116,200 | 0.68 |
| Aug 31, 2026 | 1,715.00 | 1,722.00 | 1,701.00 | 1,711.00 | 1,711.00 | -0.64% | 155,000 | 0.90 |
| Aug 28, 2026 | 1,732.00 | 1,739.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.92% | 113,500 | 0.65 |
| Aug 27, 2026 | 1,742.00 | 1,752.00 | 1,734.00 | 1,738.00 | 1,738.00 | +0.00% | 85,700 | 0.48 |
| Aug 26, 2026 | 1,737.00 | 1,758.00 | 1,737.00 | 1,738.00 | 1,738.00 | +0.06% | 92,900 | 0.52 |
| Aug 25, 2026 | 1,756.00 | 1,761.00 | 1,736.00 | 1,737.00 | 1,737.00 | -0.86% | 120,300 | 0.67 |
| Aug 24, 2026 | 1,757.00 | 1,761.00 | 1,734.00 | 1,752.00 | 1,752.00 | -0.28% | 87,300 | 0.48 |