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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,120	2,132	2,132	2,132	2,097	106,000
September 03, 2025	2,102	2,112	2,112	2,124	2,087	158,600
September 02, 2025	2,054	2,113	2,113	2,118	2,036	267,700
September 01, 2025	2,030	2,054	2,054	2,055	2,025	116,800
August 29, 2025	2,018	2,035	2,035	2,039	2,011	63,100
August 28, 2025	2,025	2,026	2,026	2,027	2,013	63,500
August 27, 2025	2,055	2,026	2,026	2,055	2,025	100,500
August 26, 2025	2,080	2,056	2,056	2,087	2,053	85,800
August 25, 2025	2,067	2,081	2,081	2,087	2,039	114,300
August 22, 2025	2,048	2,030	2,030	2,048	2,022	99,700
August 21, 2025	2,061	2,048	2,048	2,061	2,039	82,000
August 20, 2025	2,096	2,073	2,073	2,109	2,070	104,000
August 19, 2025	2,062	2,096	2,096	2,097	2,062	148,800
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

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