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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,852	1,848	1,848	1,858	1,844	155,700
December 03, 2025	1,854	1,848	1,848	1,863	1,836	263,600
December 02, 2025	1,880	1,851	1,851	1,880	1,850	232,300
December 01, 2025	1,912	1,873	1,873	1,914	1,870	378,300
November 28, 2025	1,895	1,911	1,911	1,912	1,890	133,700
November 27, 2025	1,895	1,895	1,895	1,901	1,884	166,400
November 26, 2025	1,895	1,895	1,895	1,906	1,889	134,000
November 25, 2025	1,899	1,884	1,884	1,904	1,872	126,500
November 21, 2025	1,847	1,875	1,875	1,875	1,843	137,000
November 20, 2025	1,874	1,848	1,848	1,879	1,847	251,200
November 19, 2025	1,860	1,855	1,855	1,890	1,842	203,200
November 18, 2025	1,879	1,850	1,850	1,888	1,841	269,000
November 17, 2025	1,936	1,890	1,890	1,940	1,877	409,100
November 14, 2025	2,031	1,936	1,936	2,060	1,900	671,400
November 13, 2025	2,056	2,048	2,048	2,069	2,039	82,500
November 12, 2025	2,038	2,059	2,059	2,069	2,033	102,600
November 11, 2025	2,050	2,041	2,041	2,050	2,021	63,700
November 10, 2025	2,040	2,045	2,045	2,055	2,030	71,700
November 07, 2025	2,020	2,034	2,034	2,041	2,018	63,200
November 06, 2025	2,028	2,027	2,027	2,044	2,023	70,300
November 05, 2025	2,028	2,027	2,027	2,044	2,023	154,200
November 04, 2025	2,043	2,024	2,024	2,044	2,021	81,400
October 31, 2025	2,035	2,035	2,035	2,036	2,013	69,300
October 30, 2025	2,016	2,031	2,031	2,032	2,013	95,500
October 29, 2025	2,045	2,015	2,015	2,045	2,011	119,900
October 28, 2025	2,081	2,040	2,040	2,081	2,034	119,700
October 27, 2025	2,096	2,085	2,085	2,100	2,080	83,300
October 24, 2025	2,114	2,091	2,091	2,114	2,080	104,800
October 23, 2025	2,077	2,100	2,100	2,107	2,070	71,700
October 22, 2025	2,057	2,077	2,077	2,079	2,057	61,300
October 21, 2025	2,074	2,056	2,056	2,079	2,056	55,100
October 20, 2025	2,053	2,070	2,070	2,074	2,053	54,400
October 17, 2025	2,070	2,057	2,057	2,070	2,043	64,400
October 16, 2025	2,079	2,080	2,080	2,087	2,065	82,000
October 15, 2025	2,043	2,079	2,079	2,084	2,038	68,400
October 14, 2025	2,040	2,027	2,027	2,065	2,015	121,700
October 10, 2025	2,075	2,066	2,066	2,075	2,046	107,800
October 09, 2025	2,125	2,074	2,074	2,126	2,070	100,900
October 08, 2025	2,100	2,116	2,116	2,133	2,100	66,800
October 07, 2025	2,090	2,100	2,100	2,142	2,087	160,500
October 06, 2025	2,110	2,088	2,088	2,110	2,075	114,400
October 03, 2025	2,031	2,045	2,045	2,069	2,029	89,300
October 02, 2025	2,061	2,033	2,033	2,081	2,032	110,600
October 01, 2025	2,147	2,068	2,068	2,147	2,060	173,000
September 30, 2025	2,181	2,147	2,147	2,194	2,145	87,200
September 29, 2025	2,203	2,181	2,181	2,205	2,169	92,000
September 26, 2025	2,116	2,200	2,200	2,205	2,116	277,200
September 25, 2025	2,124	2,127	2,127	2,127	2,109	58,700
September 24, 2025	2,135	2,107	2,107	2,135	2,107	55,000
September 22, 2025	2,098	2,132	2,132	2,139	2,091	91,900
September 19, 2025	2,117	2,096	2,096	2,128	2,072	106,300
September 18, 2025	2,105	2,114	2,114	2,125	2,096	95,000
September 17, 2025	2,105	2,114	2,114	2,125	2,096	95,000
September 16, 2025	2,106	2,106	2,106	2,122	2,090	103,900
September 12, 2025	2,065	2,123	2,123	2,129	2,065	160,700
September 11, 2025	2,101	2,057	2,057	2,101	2,051	142,400
September 10, 2025	2,130	2,101	2,101	2,139	2,098	89,500
September 09, 2025	2,138	2,119	2,119	2,140	2,099	146,500
September 08, 2025	2,148	2,127	2,127	2,150	2,120	100,100
September 05, 2025	2,138	2,143	2,143	2,153	2,129	136,100

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