OTC Markets OTCPK - Delayed Quote
USD
Mitsubishi Estate Co., Ltd. (MITEF)
26.06
+0.32
(+1.24%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
25.74
25.74
25.74
25.74
25.74
-
Oct 30, 2026
25.74
25.74
25.74
25.74
25.74
-
Oct 29, 2026
25.74
25.74
25.74
25.74
25.74
-
Oct 28, 2026
25.74
25.74
25.74
25.74
25.74
-
Oct 27, 2026
25.74
25.74
25.74
25.74
25.74
-
Oct 26, 2026
25.60
25.75
25.60
25.74
25.74
9,300
Oct 23, 2026
23.50
23.50
23.50
23.50
23.50
-
Oct 22, 2026
23.50
23.50
23.50
23.50
23.50
-
Oct 21, 2026
23.50
23.50
23.50
23.50
23.50
-
Oct 20, 2026
23.50
23.50
23.50
23.50
23.50
-
Oct 19, 2026
23.50
23.50
23.50
23.50
23.50
1,300
Oct 16, 2026
21.90
21.90
21.90
21.90
21.90
-
Oct 15, 2026
21.90
21.90
21.90
21.90
21.90
-
Oct 14, 2026
21.90
21.90
21.90
21.90
21.90
-
Oct 13, 2026
21.90
21.90
21.90
21.90
21.90
-
Oct 12, 2026
21.90
21.90
21.90
21.90
21.90
-
Oct 9, 2026
21.90
21.90
21.90
21.90
21.90
-
Oct 8, 2026
21.90
21.90
21.90
21.90
21.90
-
Oct 7, 2026
21.90
21.90
21.90
21.90
21.90
500
Oct 6, 2026
20.64
21.72
20.64
21.72
21.72
400
Oct 5, 2026
20.54
21.80
20.54
21.80
21.80
200
Oct 2, 2026
22.81
22.81
22.81
22.81
22.81
200
Oct 1, 2026
22.35
22.35
22.35
22.35
22.35
-
Sep 30, 2026
22.35
22.35
22.35
22.35
22.35
-
Sep 29, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
21.96
22.35
21.96
22.35
22.35
200
Sep 28, 2026
23.20
23.20
23.20
23.20
23.05
-
Sep 25, 2026
23.19
23.20
22.72
23.20
23.05
13,500
Sep 24, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 23, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 22, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 21, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 18, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 17, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 16, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 15, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 14, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 11, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 10, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 9, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 8, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 4, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 3, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 2, 2026
23.41
23.41
23.41
23.41
23.26
-
Sep 1, 2026
22.72
23.41
22.72
23.41
23.26
400
Aug 31, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 28, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 27, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 26, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 25, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 24, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 21, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 20, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 19, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 18, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 17, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 14, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 13, 2026
23.30
23.30
23.30
23.30
23.15
-
Aug 12, 2026
24.73
24.73
23.30
23.30
23.15
400
Aug 11, 2026
23.87
23.87
23.87
23.87
23.71
-
Aug 10, 2026
23.87
23.87
23.87
23.87
23.71
-
Aug 7, 2026
23.87
23.87
23.87
23.87
23.71
-
Aug 6, 2026
23.87
23.87
23.87
23.87
23.71
-
Aug 5, 2026
23.87
23.87
23.87
23.87
23.71
800
Aug 4, 2026
23.58
23.58
23.58
23.58
23.42
-
Aug 3, 2026
23.58
23.58
23.58
23.58
23.42
300
Jul 31, 2026
25.19
25.19
25.19
25.19
25.02
-
Jul 30, 2026
25.19
25.19
25.19
25.19
25.02
-
Jul 29, 2026
25.19
25.19
25.19
25.19
25.02
900
Jul 28, 2026
24.55
24.55
24.55
24.55
24.39
-
Jul 27, 2026
24.55
24.55
24.55
24.55
24.39
-
Jul 24, 2026
24.55
24.55
24.55
24.55
24.39
-
Jul 23, 2026
23.22
24.55
23.22
24.55
24.39
200
Jul 22, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 21, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 20, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 17, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 16, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 15, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 14, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 13, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 10, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 9, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 8, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 7, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 6, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 2, 2026
25.15
25.15
25.15
25.15
24.98
-
Jul 1, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 30, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 29, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 26, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 25, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 24, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 23, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 22, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 18, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 17, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 16, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 15, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 12, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 11, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 10, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 9, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 8, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 5, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 4, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 3, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 2, 2026
25.15
25.15
25.15
25.15
24.98
-
Jun 1, 2026
26.13
26.13
25.15
25.15
24.98
300
May 29, 2026
24.54
24.54
24.54
24.54
24.38
-
May 28, 2026
24.54
24.54
24.54
24.54
24.38
2,800
May 27, 2026
27.22
27.22
27.22
27.22
27.04
-
May 26, 2026
27.22
27.22
27.22
27.22
27.04
-
May 22, 2026
27.22
27.22
27.22
27.22
27.04
-
May 21, 2026
27.22
27.22
27.22
27.22
27.04
-
May 20, 2026
27.22
27.22
27.22
27.22
27.04
-
May 19, 2026
27.22
27.22
27.22
27.22
27.04
-
May 18, 2026
27.22
27.22
27.22
27.22
27.04
-
May 15, 2026
27.22
27.22
27.22
27.22
27.04
-
May 14, 2026
27.22
27.22
27.22
27.22
27.04
-
May 13, 2026
27.22
27.22
27.22
27.22
27.04
-
May 12, 2026
27.22
27.22
27.22
27.22
27.04
-
May 11, 2026
28.58
28.58
27.22
27.22
27.04
600
May 8, 2026
29.84
29.84
29.84
29.84
29.64
-
May 7, 2026
29.84
29.84
29.84
29.84
29.64
-
May 6, 2026
29.84
29.84
29.84
29.84
29.64
-
May 5, 2026
29.84
29.84
29.84
29.84
29.64
-
May 4, 2026
29.84
29.84
29.84
29.84
29.64
-
May 1, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 30, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 29, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 28, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 27, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 24, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 23, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 22, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 21, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 20, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 17, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 16, 2026
29.84
29.84
29.84
29.84
29.64
-
Apr 15, 2026
30.97
30.97
29.84
29.84
29.64
800
Apr 14, 2026
31.41
31.41
30.41
30.41
30.21
300
Apr 13, 2026
30.40
30.40
30.40
30.40
30.20
-
Apr 10, 2026
30.40
30.40
30.40
30.40
30.20
-
Apr 9, 2026
30.40
30.40
30.40
30.40
30.20
-
Apr 8, 2026
32.30
32.30
30.40
30.40
30.20
1,200
Apr 7, 2026
27.60
27.60
27.60
27.60
27.42
-
Apr 6, 2026
27.60
27.60
27.60
27.60
27.42
-
Apr 2, 2026
27.60
27.60
27.60
27.60
27.42
-
Apr 1, 2026
27.60
27.60
27.60
27.60
27.42
-
Mar 31, 2026
27.60
27.60
27.60
27.60
27.42
-
Mar 30, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
27.60
27.60
27.60
27.60
27.42
-
Mar 27, 2026
27.60
27.60
27.60
27.60
27.28
300
Mar 26, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 25, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 24, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 23, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 20, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 19, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 18, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 17, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 16, 2026
29.70
29.70
29.70
29.70
29.35
-
Mar 13, 2026
29.68
29.70
29.68
29.70
29.35
2,500
Mar 12, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 11, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 10, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 9, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 6, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 5, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 4, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 3, 2026
33.16
33.16
33.16
33.16
32.77
-
Mar 2, 2026
33.16
33.16
33.16
33.16
32.77
-
Feb 27, 2026
33.16
33.16
33.16
33.16
32.77
200
Feb 26, 2026
31.35
31.35
31.35
31.35
30.98
-
Feb 25, 2026
31.35
31.35
31.35
31.35
30.98
-
Feb 24, 2026
31.35
31.35
31.35
31.35
30.98
-
Feb 23, 2026
31.35
31.35
31.35
31.35
30.98
-
Feb 20, 2026
31.35
31.35
31.35
31.35
30.98
-
Feb 19, 2026
31.35
31.35
31.35
31.35
30.98
-
Feb 18, 2026
31.35
31.35
31.35
31.35
30.98
-
Feb 17, 2026
29.78
31.35
29.78
31.35
30.98
300
Feb 13, 2026
32.84
32.84
32.84
32.84
32.45
-
Feb 12, 2026
32.84
32.84
32.84
32.84
32.45
1,100
Feb 11, 2026
28.55
28.55
28.55
28.55
28.21
-
Feb 10, 2026
28.55
28.55
28.55
28.55
28.21
-
Feb 9, 2026
28.55
28.55
28.55
28.55
28.21
1,400
Feb 6, 2026
26.73
27.41
26.73
27.41
27.09
500
Feb 5, 2026
26.65
26.66
26.40
26.50
26.19
8,200
Feb 4, 2026
25.20
25.20
25.20
25.20
24.90
-
Feb 3, 2026
25.20
25.20
25.20
25.20
24.90
-
Feb 2, 2026
25.20
25.20
25.20
25.20
24.90
-
Jan 30, 2026
25.20
25.20
25.20
25.20
24.90
-
Jan 29, 2026
25.20
25.20
25.20
25.20
24.90
1,200
Jan 28, 2026
24.02
24.02
24.02
24.02
23.74
-
Jan 27, 2026
24.02
24.02
24.02
24.02
23.74
200
Jan 26, 2026
25.25
25.25
25.25
25.25
24.95
4,900
Jan 23, 2026
23.80
23.80
23.80
23.80
23.52
-
Jan 22, 2026
23.80
23.80
23.80
23.80
23.52
-
Jan 21, 2026
23.80
23.80
23.80
23.80
23.52
-
Jan 20, 2026
23.80
23.80
23.80
23.80
23.52
-
Jan 16, 2026
23.80
23.80
23.80
23.80
23.52
1,500
Jan 15, 2026
25.90
25.90
25.90
25.90
25.60
-
Jan 14, 2026
25.90
25.90
25.90
25.90
25.60
-
Jan 13, 2026
25.90
25.90
25.90
25.90
25.60
-
Jan 12, 2026
25.90
25.90
25.90
25.90
25.60
200
Jan 9, 2026
24.40
24.40
24.40
24.40
24.11
-
Jan 8, 2026
24.40
24.40
24.40
24.40
24.11
-
Jan 7, 2026
24.40
24.40
24.40
24.40
24.11
-
Jan 6, 2026
24.40
24.40
24.40
24.40
24.11
-
Jan 5, 2026
24.40
24.40
24.40
24.40
24.11
-
Jan 2, 2026
24.40
24.40
24.40
24.40
24.11
-
Dec 31, 2025
24.40
24.40
24.40
24.40
24.11
500
Dec 30, 2025
24.40
24.40
24.40
24.40
24.11
-
Dec 29, 2025
24.40
24.40
24.40
24.40
24.11
-
Dec 26, 2025
24.40
24.40
24.40
24.40
24.11
-
Dec 24, 2025
24.40
24.40
24.40
24.40
24.11
-
Dec 23, 2025
24.40
24.40
24.40
24.40
24.11
200
Dec 22, 2025
24.30
24.30
24.30
24.30
24.01
-
Dec 19, 2025
24.30
24.30
24.30
24.30
24.01
-
Dec 18, 2025
24.30
24.30
24.30
24.30
24.01
-
Dec 17, 2025
24.30
24.30
24.30
24.30
24.01
-
Dec 16, 2025
24.30
24.30
24.30
24.30
24.01
-
Dec 15, 2025
24.30
24.30
24.30
24.30
24.01
300
Dec 12, 2025
24.75
24.75
24.75
24.75
24.46
1,100
Dec 11, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 10, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 9, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 8, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 5, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 4, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 3, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 2, 2025
20.70
20.70
20.70
20.70
20.46
-
Dec 1, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 28, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 26, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 25, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 24, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 21, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 20, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 19, 2025
20.70
20.70
20.70
20.70
20.46
-
Nov 18, 2025
20.70
20.70
20.70
20.70
20.46
1,300
Nov 17, 2025
21.95
21.95
21.95
21.95
21.69
-
Nov 14, 2025
21.95
21.95
21.95
21.95
21.69
-
Nov 13, 2025
21.95
21.95
21.95
21.95
21.69
-
Nov 12, 2025
21.95
21.95
21.95
21.95
21.69
-
Nov 11, 2025
21.95
21.95
21.95
21.95
21.69
-
Nov 10, 2025
21.95
21.95
21.95
21.95
21.69
-
Nov 7, 2025
21.95
21.95
21.95
21.95
21.69
-
Nov 6, 2025
21.95
21.95
21.95
21.95
21.69
800
Nov 5, 2025
21.40
21.40
21.40
21.40
21.15
700
Nov 4, 2025
21.38
21.38
21.38
21.38
21.13
700
Nov 3, 2025
22.05
22.05
22.05
22.05
21.79
-
