Skip to main content
logo
Mitsubishi Corporation (LON:0Q0J)
London flag London · Delayed Price · Currency is GBP · Price in EUR
19.74
+0.87 (4.61%)
At close: Aug 28, 2025

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202519.2619.7519.2119.7419.744.61%457
Aug 27, 202519.0019.1318.8518.8718.87-1.20%44
Aug 26, 202519.1119.1118.8419.1019.10-0.87%465
Aug 25, 202518.9519.2618.8619.2619.261.40%74
Aug 22, 202518.8219.0718.7019.0019.001.14%65
Aug 21, 202518.8018.8618.5818.7818.780.52%68
Aug 20, 202518.6218.7618.4918.6918.69-0.03%66
Aug 19, 202518.7318.7718.4918.6918.69-0.14%105
Aug 18, 202518.6818.7218.4818.7218.720.53%61
Aug 15, 202518.4418.6218.2718.6218.622.16%118
Aug 14, 202518.1818.3017.9918.2318.230.08%39
Aug 13, 202518.4218.5018.2118.2118.21-1.98%44
Aug 12, 202518.5218.6018.3318.5818.581.61%89
Aug 11, 202518.3318.4818.1818.2918.290.18%139
Aug 8, 202518.2218.4718.2118.2518.250.67%52
Aug 7, 202517.9718.1517.8718.1318.130.97%102
Aug 6, 202518.0818.1817.9217.9617.961.46%120
Aug 5, 202517.6817.7917.5917.7017.70-54
Aug 4, 202517.4317.7017.3517.7017.701.28%49
Aug 1, 202517.6117.6517.2017.4817.480.58%46
Jul 31, 202517.5017.6317.2417.3817.380.65%73
Jul 30, 202517.3817.4517.2117.2617.260.21%29
Jul 29, 202517.1517.2917.0517.2317.23-0.45%45
Jul 28, 202517.2117.4717.2117.3117.31-1.54%106
Jul 25, 202517.6117.6317.3517.5817.58-0.86%85
Jul 24, 202517.7717.9217.6217.7317.731.44%38
Jul 23, 202517.5617.6617.3917.4817.482.66%326
Jul 22, 202516.8617.0716.7517.0217.021.76%5,220
Jul 21, 202516.9516.9716.7316.7316.73-1.43%47
Jul 18, 202516.7116.9816.6216.9716.970.84%27
Jul 17, 202516.7816.8316.6416.8316.831.07%52
Jul 16, 202516.6216.7616.5616.6516.65-0.36%26
Jul 15, 202516.6516.7516.5316.7116.71-1.66%51
Jul 14, 202516.9617.0316.8116.9916.990.69%49
Jul 11, 202516.9516.9516.7216.8816.881.36%41
Jul 10, 202516.7116.8416.4616.6516.65-0.98%15
Jul 9, 202516.6516.9116.6316.8216.82-0.21%29
Jul 8, 202516.8116.9316.7716.8516.85-0.81%86
Jul 7, 202517.0617.1316.9016.9916.99-1.36%91
Jul 4, 202517.1817.2216.9917.2217.22-1.46%83
Jul 3, 202517.3917.4817.2817.4817.482.46%110
Jul 2, 202517.1317.3017.0517.0617.060.24%70
Jul 1, 202517.0617.1116.8617.0217.020.05%387
Jun 30, 202517.0617.1716.9617.0117.01-1.21%111
Jun 27, 202517.0017.2216.8717.2217.222.21%47
Jun 26, 202516.8917.0016.7616.8516.851.64%19
Jun 25, 202516.4716.6316.3616.5816.58-0.68%235
Jun 24, 202516.6616.7116.5116.6916.69-0.23%44
Jun 23, 202516.5416.7316.4416.7316.730.42%77
Jun 20, 202516.9517.0616.6616.6616.66-3.25%100