Skip to main content
logo
Mitsubishi Kakoki Kaisha, Ltd. (TYO:6331)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
-90.00 (-2.20%)
Jun 18, 2026, 3:30 PM JST

Mitsubishi Kakoki Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,100.004,120.004,020.004,050.00--1.22%126,200
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
Jun 10, 20263,500.003,720.003,470.003,615.003,615.001.54%304,700
Jun 9, 20263,620.003,665.003,500.003,560.003,560.001.71%225,700
Jun 8, 20263,470.003,590.003,445.003,500.003,500.00-3.05%189,900
Jun 5, 20263,465.003,635.003,465.003,610.003,610.004.34%329,800
Jun 4, 20263,655.003,720.003,455.003,460.003,460.00-4.95%470,800
Jun 3, 20263,455.003,680.003,425.003,640.003,640.006.28%498,700
Jun 2, 20263,450.003,450.003,300.003,425.003,425.00-1.72%252,100
Jun 1, 20263,590.003,590.003,465.003,485.003,485.00-2.92%172,500
May 29, 20263,690.003,690.003,590.003,590.003,590.00-1.91%152,200
May 28, 20263,650.003,705.003,585.003,660.003,660.00-0.14%282,400
May 27, 20263,790.003,800.003,630.003,665.003,665.00-3.30%259,000
May 26, 20263,560.003,855.003,550.003,790.003,790.008.60%501,700
May 25, 20263,425.003,525.003,420.003,490.003,490.002.65%198,000
May 22, 20263,550.003,560.003,390.003,400.003,400.00-2.72%219,000
May 21, 20263,485.003,560.003,470.003,495.003,495.001.60%273,600
May 20, 20263,585.003,610.003,365.003,440.003,440.00-5.10%357,500
May 19, 20263,840.003,880.003,550.003,625.003,625.00-5.72%426,100
May 18, 20263,600.003,845.003,545.003,845.003,845.005.05%945,300
May 15, 20263,375.003,675.003,270.003,660.003,660.0010.74%816,000
May 14, 20263,380.003,385.003,290.003,305.003,305.00-0.45%219,700
May 13, 20263,295.003,345.003,255.003,320.003,320.000.30%187,100
May 12, 20263,320.003,350.003,270.003,310.003,310.000.76%239,700
May 11, 20263,260.003,320.003,260.003,285.003,285.000.31%121,700
May 8, 20263,265.003,295.003,210.003,275.003,275.00-0.30%178,800
May 7, 20263,330.003,345.003,270.003,285.003,285.000.77%197,000
May 1, 20263,220.003,310.003,200.003,260.003,260.002.52%280,000
Apr 30, 20263,190.003,225.003,115.003,180.003,180.00-0.78%222,700
Apr 28, 20263,260.003,280.003,180.003,205.003,205.00-2.44%205,200
Apr 27, 20263,205.003,320.003,195.003,285.003,285.002.34%315,400
Apr 24, 20263,160.003,235.003,130.003,210.003,210.000.94%261,300
Apr 23, 20263,050.003,185.003,040.003,180.003,180.004.09%346,100
Apr 22, 20263,030.003,065.002,993.003,055.003,055.000.66%205,000
Apr 21, 20263,045.003,065.003,020.003,035.003,035.00-0.33%134,600
Apr 20, 20263,055.003,065.003,020.003,045.003,045.000.50%122,100
Apr 17, 20263,060.003,060.003,005.003,030.003,030.00-1.46%146,900
Apr 16, 20263,045.003,075.003,020.003,075.003,075.000.99%190,200
Apr 15, 20263,150.003,150.003,005.003,045.003,045.00-1.46%241,600
Apr 14, 20263,130.003,140.003,080.003,090.003,090.00-0.96%206,300
Apr 13, 20263,150.003,175.003,075.003,120.003,120.00-2.04%243,500
Apr 10, 20263,205.003,255.003,175.003,185.003,185.000.47%230,800
Apr 9, 20263,235.003,235.003,140.003,170.003,170.00-2.01%205,100
Apr 8, 20263,215.003,240.003,185.003,235.003,235.005.03%253,200
Apr 7, 20263,075.003,120.003,050.003,080.003,080.000.16%148,300
Apr 6, 20263,055.003,105.003,055.003,075.003,075.001.32%106,200