MUGEN ESTATE Co.,Ltd. - 3299.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,029	2,054	2,050	2,059	2,023	110,800
August 15, 2025	2,015	2,019	2,019	2,034	2,011	68,000
August 14, 2025	2,027	2,021	2,021	2,028	1,994	110,500
August 13, 2025	1,974	2,027	2,027	2,029	1,969	240,600
August 12, 2025	1,996	1,974	1,974	2,010	1,967	210,700
August 08, 2025	2,060	1,970	1,970	2,078	1,925	551,100
August 07, 2025	2,050	2,054	2,054	2,063	2,036	90,300
August 06, 2025	2,000	2,042	2,042	2,043	2,000	152,900
August 05, 2025	2,005	2,000	2,000	2,010	1,993	98,000
August 04, 2025	1,979	1,995	1,995	2,005	1,962	89,100
August 01, 2025	1,983	2,012	2,012	2,012	1,980	115,700
July 31, 2025	1,955	1,973	1,973	1,973	1,955	48,400
July 30, 2025	1,938	1,959	1,959	1,959	1,936	50,600
July 29, 2025	1,930	1,935	1,935	1,962	1,929	122,900
July 28, 2025	1,919	1,927	1,927	1,936	1,914	95,600
July 25, 2025	1,917	1,914	1,914	1,920	1,902	71,800
July 24, 2025	1,933	1,910	1,910	1,937	1,910	81,700
July 23, 2025	1,917	1,915	1,915	1,923	1,900	94,600
July 22, 2025	1,901	1,898	1,898	1,916	1,869	118,000
July 18, 2025	1,940	1,861	1,861	1,940	1,840	337,700
July 17, 2025	1,930	1,939	1,939	1,943	1,926	44,400
July 16, 2025	1,930	1,927	1,927	1,947	1,921	76,200
July 15, 2025	1,941	1,934	1,934	1,955	1,918	75,900
July 14, 2025	1,920	1,929	1,929	1,940	1,911	104,400
July 11, 2025	1,918	1,920	1,920	1,945	1,913	135,300
July 10, 2025	1,908	1,900	1,900	1,912	1,887	91,300
July 09, 2025	1,878	1,898	1,898	1,910	1,878	112,000
July 08, 2025	1,874	1,881	1,881	1,888	1,870	101,700
July 07, 2025	1,893	1,887	1,887	1,894	1,880	161,300
July 04, 2025	1,904	1,901	1,901	1,919	1,898	118,100
July 03, 2025	1,901	1,903	1,903	1,912	1,892	118,000
July 02, 2025	1,894	1,908	1,908	1,924	1,880	129,400
July 01, 2025	1,999	1,904	1,904	2,000	1,904	290,500
June 30, 2025	1,993	1,995	1,995	2,007	1,972	149,400
June 27, 2025	1,967	1,998	1,998	2,015	1,958	171,800
June 26, 2025	1,991	2,011	1,966	2,011	1,985	165,700
June 25, 2025	2,016	2,008	1,963.07	2,016	1,971	135,400
June 24, 2025	2,012	2,012	1,966.98	2,020	1,994	104,800
June 23, 2025	2,020	2,001	1,956.22	2,020	1,990	147,400
June 20, 2025	2,040	2,026	2,026	2,063	2,026	97,500
June 19, 2025	2,061	2,052	2,052	2,063	2,031	68,300
June 18, 2025	2,058	2,050	2,050	2,088	2,041	87,000
June 17, 2025	2,033	2,057	2,057	2,057	2,030	70,900
June 16, 2025	2,058	2,025	2,025	2,069	2,025	105,300
June 13, 2025	2,086	2,058	2,058	2,105	2,055	84,900
June 12, 2025	2,103	2,097	2,097	2,111	2,093	45,400
June 11, 2025	2,073	2,103	2,103	2,122	2,070	97,900
June 10, 2025	2,084	2,073	2,073	2,089	2,055	100,800
June 09, 2025	2,046	2,075	2,075	2,093	2,039	120,400
June 06, 2025	2,011	2,029	2,029	2,034	2,011	64,200
June 05, 2025	2,014	2,018	2,018	2,023	2,005	68,500
June 04, 2025	2,024	2,009	2,009	2,032	2,003	106,600
June 03, 2025	2,053	2,024	2,024	2,053	2,011	143,200
June 02, 2025	2,076	2,062	2,062	2,089	2,045	99,200
May 30, 2025	2,028	2,070	2,070	2,074	2,025	90,300
May 29, 2025	2,050	2,035	2,035	2,056	2,023	100,700
May 28, 2025	2,041	2,042	2,042	2,055	2,035	75,600
May 27, 2025	2,032	2,037	2,037	2,045	2,026	72,400
May 26, 2025	2,045	2,039	2,039	2,052	2,035	42,600
May 23, 2025	2,041	2,044	2,044	2,051	2,024	56,000

MUGEN ESTATE Co.,Ltd. (3299.T) JPX