JPX · 3299 · stock
MUGEN ESTATE Co.,Ltd. (3299) stock price history
Every JPX trading session of MUGEN ESTATE Co.,Ltd. from Jun 18, 2014 to Sep 28, 2026: 3,020 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3299 adjusted close, 2014 to 2026
- ¥2,508
- All time high, 2026
- ¥2,527
- 52 week high, ¥1,574 low
- 3,020
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
3299 key facts
- MUGEN ESTATE Co.,Ltd. (3299) closed at ¥1,748 on Sep 28, 2026 on JPX.
- 3299's all time high close is ¥2,508, set on Feb 27, 2026; its all time low close is ¥279.01 on Apr 3, 2020.
- 3299's 52 week range is ¥1,574 to ¥2,527.
- 3299 returned -15.1% over the year to Sep 28, 2026 and +369.0% over five years.
- Over ten years 3299 returned +255%, +13.5% a year compounded.
- 3299's deepest drawdown was -71.3% from Apr 15, 2015 to Apr 3, 2020.
- DataCedar holds 3,020 daily sessions of 3299 history from Jun 18, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3299 price chart, 2014 to 2026
3299 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -0.3% |
| 6 months | -20.6% |
| Year to date | -3.5% |
| 1 year | -15.1% |
| 3 years | +90.3% |
| 5 years | +369.0% |
| 10 years | +254.6% |
| Since Jun 18, 2014 | +356.8% |
| Compound annual growth, 12.3 years | +13.2% |
3299 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,508 on Feb 27, 2026
- All time low close
- ¥279.01 on Apr 3, 2020
- 52 week high
- ¥2,527 on Feb 27, 2026
- 52 week low
- ¥1,574 on Jun 2, 2026
- Deepest drawdown
- -71.3% from Apr 15, 2015 to Apr 3, 2020, recovered Nov 15, 2023
- Best single session
- +26.5% on Feb 15, 2024
- Worst single session
- -28.8% on Aug 7, 2018
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2014
- 4.6×
- Best calendar year
- 2023, +134%
- Worst calendar year
- 2018, -52%
3299 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 18, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,816 | ¥2,527 | ¥1,574 | ¥1,748 | -3.5% | 28.9M | 178 |
| 2025 | ¥1,694 | ¥2,140 | ¥1,540 | ¥1,811 | +6.9% | 32.7M | 243 |
| 2024 | ¥926.09 | ¥1,913 | ¥865.50 | ¥1,695 | +81.0% | 38.6M | 245 |
| 2023 | ¥397.81 | ¥1,076 | ¥382.26 | ¥936.47 | +134.4% | 35M | 246 |
| 2022 | ¥381.54 | ¥421.66 | ¥354.80 | ¥399.45 | +5.6% | 8.4M | 244 |
| 2021 | ¥359.78 | ¥410.86 | ¥333.87 | ¥378.40 | +5.2% | 10.3M | 245 |
| 2020 | ¥581.88 | ¥587.10 | ¥273.78 | ¥359.78 | -39.3% | 22.6M | 242 |
| 2019 | ¥370.59 | ¥596.83 | ¥361.26 | ¥592.33 | +57.4% | 36.3M | 241 |
| 2018 | ¥784.68 | ¥959.28 | ¥365.51 | ¥376.34 | -52.0% | 47.1M | 261 |
| 2017 | ¥487.09 | ¥835.97 | ¥436.59 | ¥784.68 | +62.9% | 46.8M | 253 |
| 2016 | ¥830.93 | ¥839.97 | ¥416.11 | ¥481.78 | -41.9% | 61.6M | 245 |
| 2015 | ¥602.57 | ¥977.70 | ¥574.82 | ¥829.64 | +40.5% | 37.6M | 244 |
| 2014 | ¥417.11 | ¥621.71 | ¥300.51 | ¥590.45 | n/a | 93.9M | 133 |
3299 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,748 | +2.2% |
| August 2026 | ¥1,711 | -11.9% |
| July 2026 | ¥1,942 | +8.9% |
| June 2026 | ¥1,784 | +5.1% |
| May 2026 | ¥1,697 | -21.1% |
| April 2026 | ¥2,150 | +2.0% |
| March 2026 | ¥2,108 | -15.9% |
| February 2026 | ¥2,508 | +23.8% |
| January 2026 | ¥2,025 | +11.8% |
| December 2025 | ¥1,811 | +1.3% |
| November 2025 | ¥1,789 | -6.1% |
| October 2025 | ¥1,905 | -5.2% |
About the 3299 data
Daily bars. 3,020 sessions from Jun 18, 2014 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3299/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3299 share price history
