Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,779.75 -810.47 (-1.25%) CMC Crypto 200
1,328.20 -68.33 (-4.89%)
Mitsubishi Estate Co., Ltd. (MITEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:10AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 24 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 23 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 22 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 19 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 5,400 |
| 18 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 800 |
| 17 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 16 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 12 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1,100 |
| 11 Apr 2024 | 18.82 | 18.97 | 18.75 | 18.97 | 18.97 | 3,400 |
| 10 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 03 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Mar 2024 | 0.132 Dividend | |||||
| 27 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | 200 |
| 26 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | - |
| 25 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | - |
| 22 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | - |
| 21 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | - |
| 20 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | - |
| 19 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | 3,300 |
| 18 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 15 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 14 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 13 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 12 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 11 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 08 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 07 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 06 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 05 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 04 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | 34,000 |
| 01 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | - |
| 29 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | 5,000 |
| 28 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | - |
| 27 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | - |
| 26 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | - |
| 23 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | - |
| 22 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | - |
| 21 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | 200 |
| 20 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 16 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 15 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 14 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 13 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 12 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 09 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 08 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 07 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 06 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 05 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 02 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 01 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 31 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 30 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 29 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 26 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 25 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 24 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 23 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 22 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 19 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 18 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 17 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 16 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 5,000 |
| 12 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 11 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 10 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 09 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 08 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 05 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 04 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 03 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 02 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 29 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 28 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 27 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 26 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 22 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 21 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 20 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 19 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 18 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 15 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 14 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 13 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 12 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 11 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - |
| 08 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 4,700 |
| 07 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.59 | 2,500 |
| 06 Dec 2023 | 13.59 | 13.59 | 13.43 | 13.47 | 13.37 | 4,200 |
| 05 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 12.98 | - |
| 04 Dec 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 12.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.