Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 5,469.00
-165.00 (-2.93%)
Mar 4, 2026, 3:30 PM JST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,520.00 | 5,627.00 | 5,324.00 | 5,407.00 | - | -4.03% | 6,543,500 |
| Mar 3, 2026 | 5,925.00 | 5,950.00 | 5,634.00 | 5,634.00 | 5,634.00 | -6.01% | 13,169,300 |
| Mar 2, 2026 | 5,850.00 | 5,997.00 | 5,795.00 | 5,994.00 | 5,994.00 | 0.05% | 5,233,000 |
| Feb 27, 2026 | 5,857.00 | 6,018.00 | 5,851.00 | 5,991.00 | 5,991.00 | 2.06% | 8,186,300 |
| Feb 26, 2026 | 5,900.00 | 6,060.00 | 5,850.00 | 5,870.00 | 5,870.00 | 0.17% | 8,464,800 |
| Feb 25, 2026 | 5,950.00 | 5,955.00 | 5,716.00 | 5,860.00 | 5,860.00 | -0.95% | 8,492,100 |
| Feb 24, 2026 | 5,922.00 | 5,947.00 | 5,790.00 | 5,916.00 | 5,916.00 | 1.13% | 8,972,200 |
| Feb 20, 2026 | 5,695.00 | 5,850.00 | 5,615.00 | 5,850.00 | 5,850.00 | 2.08% | 6,983,300 |
| Feb 19, 2026 | 5,645.00 | 5,780.00 | 5,630.00 | 5,731.00 | 5,731.00 | 1.88% | 6,508,200 |
| Feb 18, 2026 | 5,556.00 | 5,658.00 | 5,514.00 | 5,625.00 | 5,625.00 | 2.89% | 5,949,700 |
| Feb 17, 2026 | 5,500.00 | 5,509.00 | 5,368.00 | 5,467.00 | 5,467.00 | -0.94% | 5,791,500 |
| Feb 16, 2026 | 5,643.00 | 5,646.00 | 5,519.00 | 5,519.00 | 5,519.00 | -1.27% | 5,102,500 |
| Feb 13, 2026 | 5,721.00 | 5,786.00 | 5,575.00 | 5,590.00 | 5,590.00 | -3.97% | 10,815,500 |
| Feb 12, 2026 | 5,850.00 | 5,941.00 | 5,792.00 | 5,821.00 | 5,821.00 | 0.12% | 8,968,100 |
| Feb 10, 2026 | 5,889.00 | 5,902.00 | 5,750.00 | 5,814.00 | 5,814.00 | 1.06% | 9,494,900 |
| Feb 9, 2026 | 5,979.00 | 5,990.00 | 5,688.00 | 5,753.00 | 5,753.00 | 5.00% | 11,348,200 |
| Feb 6, 2026 | 5,285.00 | 5,510.00 | 5,281.00 | 5,479.00 | 5,479.00 | 2.26% | 6,973,800 |
| Feb 5, 2026 | 5,322.00 | 5,402.00 | 5,256.00 | 5,358.00 | 5,358.00 | -0.46% | 11,376,600 |
| Feb 4, 2026 | 5,150.00 | 5,383.00 | 5,085.00 | 5,383.00 | 5,383.00 | 7.66% | 14,837,800 |
| Feb 3, 2026 | 4,922.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3.93% | 5,977,300 |
| Feb 2, 2026 | 4,900.00 | 4,984.00 | 4,802.00 | 4,811.00 | 4,811.00 | -0.39% | 5,878,600 |
| Jan 30, 2026 | 4,850.00 | 4,864.00 | 4,781.00 | 4,830.00 | 4,830.00 | 0.37% | 6,250,400 |
| Jan 29, 2026 | 4,809.00 | 4,849.00 | 4,762.00 | 4,812.00 | 4,812.00 | 0.17% | 6,376,700 |
| 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 |