Skip to main content
logo
Mitsubishi Kakoki Kaisha, Ltd. (TYO:6331)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+45.00 (1.40%)
Aug 21, 2026, 3:30 PM JST

Mitsubishi Kakoki Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,220.003,220.003,185.003,190.00--0.93%16,100
Aug 20, 20263,150.003,225.003,140.003,220.003,220.003.70%140,100
Aug 19, 20263,250.003,270.003,105.003,105.003,105.00-6.76%197,700
Aug 18, 20263,345.003,405.003,330.003,330.003,330.00-0.15%120,700
Aug 17, 20263,310.003,355.003,290.003,335.003,335.001.52%86,600
Aug 14, 20263,280.003,385.003,275.003,285.003,285.001.08%113,800
Aug 13, 20263,220.003,260.003,195.003,250.003,250.002.04%130,700
Aug 12, 20263,220.003,235.003,155.003,185.003,185.00-1.09%129,400
Aug 10, 20263,215.003,240.003,195.003,220.003,220.000.16%132,400
Aug 7, 20263,220.003,265.003,180.003,215.003,215.00-1.68%224,800
Aug 6, 20263,240.003,315.003,240.003,270.003,270.000.46%210,300
Aug 5, 20263,180.003,280.003,180.003,255.003,255.003.33%190,600
Aug 4, 20263,050.003,180.003,050.003,150.003,150.001.94%203,000
Aug 3, 20263,100.003,105.002,937.003,090.003,090.00-2.06%513,600
Jul 31, 20263,250.003,345.003,050.003,155.003,155.001.45%359,500
Jul 30, 20263,040.003,150.003,020.003,110.003,110.001.30%249,200
Jul 29, 20263,210.003,235.002,975.003,070.003,070.00-5.10%371,900
Jul 28, 20263,390.003,395.003,205.003,235.003,235.00-4.85%178,800
Jul 27, 20263,370.003,405.003,325.003,400.003,400.000.15%165,900
Jul 24, 20263,390.003,425.003,360.003,395.003,395.00-0.15%187,500
Jul 23, 20263,350.003,420.003,325.003,400.003,400.003.03%184,300
Jul 22, 20263,310.003,380.003,290.003,300.003,300.001.38%202,200
Jul 21, 20263,230.003,275.003,180.003,255.003,255.002.52%152,600
Jul 17, 20263,275.003,300.003,075.003,175.003,175.00-5.08%313,500
Jul 16, 20263,460.003,460.003,330.003,345.003,345.00-3.46%191,700
Jul 15, 20263,475.003,490.003,415.003,465.003,465.001.46%101,500
Jul 14, 20263,415.003,430.003,355.003,415.003,415.00-0.44%177,900
Jul 13, 20263,585.003,610.003,395.003,430.003,430.00-3.52%210,300
Jul 10, 20263,555.003,620.003,540.003,555.003,555.001.86%135,200
Jul 9, 20263,605.003,630.003,490.003,490.003,490.00-3.06%184,800
Jul 8, 20263,850.003,855.003,600.003,600.003,600.00-7.22%243,400
Jul 7, 20263,935.004,010.003,840.003,880.003,880.00-1.90%282,800
Jul 6, 20263,840.004,015.003,825.003,955.003,955.003.53%208,300
Jul 3, 20263,675.003,825.003,640.003,820.003,820.002.83%133,600
Jul 2, 20263,700.003,795.003,675.003,715.003,715.000.41%161,500
Jul 1, 20263,695.003,785.003,680.003,700.003,700.001.37%138,500
Jun 30, 20263,795.003,795.003,650.003,650.003,650.00-2.80%137,300
Jun 29, 20263,855.003,865.003,680.003,755.003,755.00-1.96%175,800
Jun 26, 20263,875.003,895.003,745.003,830.003,830.00-2.54%188,200
Jun 25, 20263,890.003,975.003,810.003,930.003,930.002.34%118,000
Jun 24, 20263,880.003,945.003,770.003,840.003,840.00-1.03%164,600
Jun 23, 20264,160.004,180.003,880.003,880.003,880.00-6.39%166,500
Jun 22, 20264,000.004,145.003,980.004,145.004,145.003.75%163,600
Jun 19, 20264,080.004,090.003,950.003,995.003,995.00-0.37%110,400
Jun 18, 20264,100.004,120.004,010.004,010.004,010.00-2.20%154,000
Jun 17, 20263,900.004,100.003,900.004,100.004,100.004.86%266,000
Jun 16, 20263,840.003,910.003,825.003,910.003,910.001.82%187,500
Jun 15, 20263,795.003,840.003,730.003,840.003,840.004.92%176,200
Jun 12, 20263,680.003,740.003,635.003,660.003,660.001.24%180,800
Jun 11, 20263,555.003,645.003,515.003,615.003,615.00-189,100