Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 4,804.00
-82.00 (-1.68%)
At close: Jan 28, 2026
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4,791.00 | 4,815.00 | 4,765.00 | 4,804.00 | 4,804.00 | -1.68% | 5,381,100 |
| Jan 27, 2026 | 4,865.00 | 4,894.00 | 4,764.00 | 4,886.00 | 4,886.00 | 0.41% | 6,097,900 |
| Jan 26, 2026 | 4,853.00 | 4,904.00 | 4,837.00 | 4,866.00 | 4,866.00 | -2.01% | 5,500,700 |
| Jan 23, 2026 | 5,030.00 | 5,038.00 | 4,941.00 | 4,966.00 | 4,966.00 | -0.26% | 3,962,500 |
| Jan 22, 2026 | 5,023.00 | 5,040.00 | 4,951.00 | 4,979.00 | 4,979.00 | 0.52% | 3,856,800 |
| Jan 21, 2026 | 4,870.00 | 4,993.00 | 4,869.00 | 4,953.00 | 4,953.00 | -0.36% | 4,739,300 |
| Jan 20, 2026 | 5,098.00 | 5,100.00 | 4,971.00 | 4,971.00 | 4,971.00 | -2.53% | 4,626,200 |
| Jan 19, 2026 | 5,020.00 | 5,100.00 | 4,994.00 | 5,100.00 | 5,100.00 | - | 3,212,700 |
| Jan 16, 2026 | 5,061.00 | 5,152.00 | 5,045.00 | 5,100.00 | 5,100.00 | 0.41% | 5,220,200 |
| Jan 15, 2026 | 5,052.00 | 5,114.00 | 5,039.00 | 5,079.00 | 5,079.00 | -1.34% | 8,302,100 |
| Jan 14, 2026 | 5,065.00 | 5,148.00 | 5,048.00 | 5,148.00 | 5,148.00 | 2.20% | 6,169,300 |
| Jan 13, 2026 | 4,971.00 | 5,066.00 | 4,933.00 | 5,037.00 | 5,037.00 | 6.38% | 8,956,400 |
| Jan 9, 2026 | 4,671.00 | 4,754.00 | 4,649.00 | 4,735.00 | 4,735.00 | 0.51% | 5,913,200 |
| Jan 8, 2026 | 4,795.00 | 4,818.00 | 4,710.00 | 4,711.00 | 4,711.00 | -1.85% | 5,211,600 |
| Jan 7, 2026 | 4,843.00 | 4,901.00 | 4,798.00 | 4,800.00 | 4,800.00 | -2.30% | 4,414,000 |
| Jan 6, 2026 | 4,847.00 | 4,917.00 | 4,808.00 | 4,913.00 | 4,913.00 | 2.57% | 5,385,400 |
| Jan 5, 2026 | 4,740.00 | 4,821.00 | 4,704.00 | 4,790.00 | 4,790.00 | 4.47% | 6,068,600 |
| Dec 30, 2025 | 4,587.00 | 4,629.00 | 4,569.00 | 4,585.00 | 4,585.00 | -0.74% | 2,450,100 |
| Dec 29, 2025 | 4,617.00 | 4,648.00 | 4,587.00 | 4,619.00 | 4,619.00 | -0.39% | 2,619,300 |
| Dec 26, 2025 | 4,645.00 | 4,670.00 | 4,595.00 | 4,637.00 | 4,637.00 | 0.69% | 2,426,600 |
| Dec 25, 2025 | 4,633.00 | 4,643.00 | 4,567.00 | 4,605.00 | 4,605.00 | -0.07% | 1,880,300 |
| Dec 24, 2025 | 4,649.00 | 4,667.00 | 4,608.00 | 4,608.00 | 4,608.00 | -0.69% | 2,825,900 |
| Dec 23, 2025 | 4,702.00 | 4,705.00 | 4,622.00 | 4,640.00 | 4,640.00 | -0.77% | 4,566,800 |
| Dec 22, 2025 | 4,687.00 | 4,726.00 | 4,660.00 | 4,676.00 | 4,676.00 | 1.74% | 4,912,300 |
| Dec 19, 2025 | 4,549.00 | 4,612.00 | 4,513.00 | 4,596.00 | 4,596.00 | 1.39% | 9,177,400 |
| Dec 18, 2025 | 4,485.00 | 4,551.00 | 4,471.00 | 4,533.00 | 4,533.00 | -1.41% | 4,652,900 |
| Dec 17, 2025 | 4,607.00 | 4,650.00 | 4,527.00 | 4,598.00 | 4,598.00 | -1.69% | 5,634,500 |
| Dec 16, 2025 | 4,789.00 | 4,825.00 | 4,675.00 | 4,677.00 | 4,677.00 | -2.72% | 5,786,200 |
| Dec 15, 2025 | 4,800.00 | 4,891.00 | 4,747.00 | 4,808.00 | 4,808.00 | 0.31% | 6,125,400 |
| Dec 12, 2025 | 4,673.00 | 4,829.00 | 4,655.00 | 4,793.00 | 4,793.00 | 4.13% | 8,601,500 |
| Dec 11, 2025 | 4,646.00 | 4,678.00 | 4,574.00 | 4,603.00 | 4,603.00 | -0.73% | 3,979,300 |
| Dec 10, 2025 | 4,643.00 | 4,706.00 | 4,605.00 | 4,637.00 | 4,637.00 | 0.96% | 6,842,100 |
| Dec 9, 2025 | 4,619.00 | 4,620.00 | 4,534.00 | 4,593.00 | 4,593.00 | -0.61% | 5,810,400 |
| Dec 8, 2025 | 4,481.00 | 4,621.00 | 4,448.00 | 4,621.00 | 4,621.00 | 3.42% | 6,137,900 |
| Dec 5, 2025 | 4,430.00 | 4,468.00 | 4,310.00 | 4,468.00 | 4,468.00 | -0.71% | 6,940,600 |
| Dec 4, 2025 | 4,350.00 | 4,509.00 | 4,340.00 | 4,500.00 | 4,500.00 | 3.71% | 7,231,900 |
| Dec 3, 2025 | 4,440.00 | 4,440.00 | 4,306.00 | 4,339.00 | 4,339.00 | 0.91% | 7,330,300 |
| Dec 2, 2025 | 4,202.00 | 4,300.00 | 4,168.00 | 4,300.00 | 4,300.00 | 1.58% | 6,457,200 |
| Dec 1, 2025 | 4,222.00 | 4,236.00 | 4,145.00 | 4,233.00 | 4,233.00 | 0.24% | 6,284,000 |
| Nov 28, 2025 | 4,218.00 | 4,261.00 | 4,196.00 | 4,223.00 | 4,223.00 | -0.09% | 4,497,800 |
| Nov 27, 2025 | 4,284.00 | 4,286.00 | 4,218.00 | 4,227.00 | 4,227.00 | -0.75% | 3,688,300 |
| Nov 26, 2025 | 4,200.00 | 4,259.00 | 4,157.00 | 4,259.00 | 4,259.00 | 2.63% | 5,148,700 |
| Nov 25, 2025 | 4,184.00 | 4,210.00 | 4,148.00 | 4,150.00 | 4,150.00 | -0.19% | 5,598,900 |
| Nov 21, 2025 | 4,164.00 | 4,179.00 | 4,107.00 | 4,158.00 | 4,158.00 | -2.30% | 13,497,700 |
| Nov 20, 2025 | 4,305.00 | 4,306.00 | 4,226.00 | 4,256.00 | 4,256.00 | 5.77% | 5,947,900 |
| Nov 19, 2025 | 4,070.00 | 4,110.00 | 4,002.00 | 4,024.00 | 4,024.00 | -0.89% | 5,015,300 |
| Nov 18, 2025 | 4,215.00 | 4,235.00 | 4,045.00 | 4,060.00 | 4,060.00 | -4.98% | 5,690,700 |
| Nov 17, 2025 | 4,237.00 | 4,300.00 | 4,198.00 | 4,273.00 | 4,273.00 | 0.85% | 4,361,300 |
| Nov 14, 2025 | 4,203.00 | 4,241.00 | 4,180.00 | 4,237.00 | 4,237.00 | -1.53% | 5,088,700 |
| Nov 13, 2025 | 4,333.00 | 4,365.00 | 4,303.00 | 4,303.00 | 4,303.00 | -0.21% | 4,463,300 |