Skip to main content
logo
Mitsubishi Kakoki Kaisha, Ltd. (TYO:6331)
Japan flag Japan · Delayed Price · Currency is JPY
2,918.00
+15.00 (0.52%)
Oct 9, 2026, 3:30 PM JST

Mitsubishi Kakoki Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,882.002,931.002,841.002,918.002,918.000.52%363,500
Oct 8, 20262,999.003,000.002,903.002,903.002,903.00-3.71%358,400
Oct 7, 20263,060.003,105.003,005.003,015.003,015.00-1.15%213,500
Oct 6, 20263,050.003,065.002,992.003,050.003,050.000.16%235,700
Oct 5, 20263,090.003,095.003,025.003,045.003,045.00-0.16%211,500
Oct 2, 20263,075.003,120.003,040.003,050.003,050.00-0.65%390,900
Oct 1, 20263,325.003,325.003,040.003,070.003,070.00-6.83%828,600
Sep 30, 20263,315.003,345.003,290.003,295.003,295.000.92%130,800
Sep 29, 20263,295.003,295.003,245.003,265.003,265.00-1.66%144,100
Sep 28, 20263,360.003,390.003,320.003,380.003,320.001.65%141,000
Sep 25, 20263,350.003,350.003,300.003,325.003,265.98-0.75%124,700
Sep 24, 20263,415.003,425.003,345.003,350.003,290.53-0.59%101,600
Sep 18, 20263,395.003,425.003,355.003,370.003,310.18-0.74%89,500
Sep 17, 20263,330.003,395.003,320.003,395.003,334.733.03%72,400
Sep 16, 20263,260.003,325.003,260.003,295.003,236.511.23%78,100
Sep 15, 20263,245.003,275.003,205.003,255.003,197.22-0.61%88,600
Sep 14, 20263,255.003,290.003,220.003,275.003,216.860.61%84,900
Sep 11, 20263,160.003,295.003,150.003,255.003,197.22-0.76%176,500
Sep 10, 20263,245.003,310.003,190.003,280.003,221.781.08%149,800
Sep 9, 20263,250.003,290.003,230.003,245.003,187.400.31%76,700
Sep 8, 20263,315.003,380.003,235.003,235.003,177.57-3.86%97,700
Sep 7, 20263,245.003,395.003,235.003,365.003,305.274.99%205,400
Sep 4, 20263,210.003,230.003,145.003,205.003,148.110.31%145,500
Sep 3, 20263,200.003,240.003,170.003,195.003,138.281.11%124,200
Sep 2, 20263,255.003,255.003,155.003,160.003,103.91-4.82%238,700
Sep 1, 20263,260.003,325.003,250.003,320.003,261.070.91%99,400
Aug 31, 20263,220.003,295.003,175.003,290.003,231.600.77%145,500
Aug 28, 20263,280.003,285.003,225.003,265.003,207.04-0.46%162,200
Aug 27, 20263,275.003,290.003,245.003,280.003,221.780.46%77,500
Aug 26, 20263,225.003,275.003,215.003,265.003,207.041.24%88,000
Aug 25, 20263,205.003,230.003,180.003,225.003,167.750.62%105,000
Aug 24, 20263,225.003,260.003,200.003,205.003,148.11-1.84%109,400
Aug 21, 20263,220.003,270.003,165.003,265.003,207.041.40%184,100
Aug 20, 20263,150.003,225.003,140.003,220.003,162.843.70%140,100
Aug 19, 20263,250.003,270.003,105.003,105.003,049.88-6.76%197,700
Aug 18, 20263,345.003,405.003,330.003,330.003,270.89-0.15%120,700
Aug 17, 20263,310.003,355.003,290.003,335.003,275.801.52%86,600
Aug 14, 20263,280.003,385.003,275.003,285.003,226.691.08%113,800
Aug 13, 20263,220.003,260.003,195.003,250.003,192.312.04%130,700
Aug 12, 20263,220.003,235.003,155.003,185.003,128.46-1.09%129,400
Aug 10, 20263,215.003,240.003,195.003,220.003,162.840.16%132,400
Aug 7, 20263,220.003,265.003,180.003,215.003,157.93-1.68%224,800
Aug 6, 20263,240.003,315.003,240.003,270.003,211.950.46%210,300
Aug 5, 20263,180.003,280.003,180.003,255.003,197.223.33%190,600
Aug 4, 20263,050.003,180.003,050.003,150.003,094.081.94%203,000
Aug 3, 20263,100.003,105.002,937.003,090.003,035.15-2.06%513,600
Jul 31, 20263,250.003,345.003,050.003,155.003,098.991.45%359,500
Jul 30, 20263,040.003,150.003,020.003,110.003,054.791.30%249,200
Jul 29, 20263,210.003,235.002,975.003,070.003,015.50-5.10%371,900
Jul 28, 20263,390.003,395.003,205.003,235.003,177.57-4.85%178,800