Skip to main content
logo
Mitsubishi Kakoki Kaisha, Ltd. (TYO:6331)
Japan flag Japan · Delayed Price · Currency is JPY
3,660.00
-5.00 (-0.14%)
May 28, 2026, 3:30 PM JST

Mitsubishi Kakoki Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,650.003,685.003,590.003,655.00--0.27%45,500
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
Apr 3, 20263,080.003,080.003,015.003,035.003,035.000.50%134,900
Apr 2, 20263,150.003,190.003,020.003,020.003,020.00-3.21%256,400
Apr 1, 20263,100.003,120.003,025.003,120.003,120.007.07%213,900
Mar 31, 20262,909.002,999.002,882.002,914.002,914.00-3.03%368,300
Mar 30, 20262,935.003,020.002,909.003,005.003,005.00-1.64%307,900
Mar 27, 20263,120.003,150.003,070.003,120.003,055.00-1.42%228,100
Mar 26, 20263,215.003,240.003,120.003,165.003,099.06-1.40%179,400
Mar 25, 20263,195.003,245.003,175.003,210.003,143.133.55%208,300
Mar 24, 20263,180.003,200.003,050.003,100.003,035.421.97%215,500
Mar 23, 20263,110.003,120.002,990.003,040.002,976.67-6.89%350,900
Mar 19, 20263,370.003,390.003,255.003,265.003,196.98-5.77%283,600
Mar 18, 20263,315.003,465.003,295.003,465.003,392.816.78%288,500
Mar 17, 20263,280.003,335.003,220.003,245.003,177.40-181,600
Mar 16, 20263,230.003,310.003,200.003,245.003,177.400.78%253,000
Mar 13, 20263,125.003,240.003,120.003,220.003,152.92-0.46%220,800