Skip to main content
logo
Mitsubishi Electric Corporation (TYO:6503)
Japan flag Japan · Delayed Price · Currency is JPY
3,927.00
-151.00 (-3.70%)
Oct 10, 2025, 3:30 PM JST

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,050.004,065.003,903.003,927.003,927.00-3.70%6,317,700
Oct 9, 20254,132.004,140.004,049.004,078.004,078.00-0.27%5,337,000
Oct 8, 20253,990.004,089.003,976.004,089.004,089.002.35%6,628,600
Oct 7, 20254,010.004,034.003,939.003,995.003,995.00-0.25%6,962,800
Oct 6, 20254,000.004,012.003,934.004,005.004,005.007.00%10,896,200
Oct 3, 20253,691.003,761.003,680.003,743.003,743.001.33%4,366,200
Oct 2, 20253,738.003,747.003,668.003,694.003,694.00-0.57%4,727,300
Oct 1, 20253,786.003,797.003,692.003,715.003,715.00-2.31%5,532,100
Sep 30, 20253,795.003,812.003,767.003,803.003,803.001.63%4,607,700
Sep 29, 20253,790.003,797.003,727.003,742.003,742.00-1.91%3,809,800
Sep 26, 20253,819.003,854.003,799.003,815.003,790.00-0.16%4,545,800
Sep 25, 20253,863.003,875.003,807.003,821.003,795.96-0.18%3,965,000
Sep 24, 20253,830.003,833.003,755.003,828.003,802.910.92%3,981,400
Sep 22, 20253,792.003,822.003,774.003,793.003,768.140.03%3,070,900
Sep 19, 20253,812.003,857.003,732.003,792.003,767.150.77%8,409,700
Sep 18, 20253,744.003,800.003,728.003,763.003,738.340.51%3,930,000
Sep 17, 20253,790.003,798.003,744.003,744.003,719.47-1.76%4,137,800
Sep 16, 20253,884.003,895.003,811.003,811.003,786.03-1.12%5,200,000
Sep 12, 20253,906.003,945.003,849.003,854.003,828.742.34%8,323,600
Sep 11, 20253,734.003,773.003,725.003,766.003,741.322.23%8,323,600
Sep 10, 20253,677.003,712.003,672.003,684.003,659.86-0.43%4,338,400
Sep 9, 20253,718.003,767.003,686.003,700.003,675.751.12%5,578,300
Sep 8, 20253,657.003,696.003,631.003,659.003,635.020.05%3,790,800
Sep 5, 20253,627.003,665.003,590.003,657.003,633.044.13%6,241,700
Sep 4, 20253,511.003,554.003,497.003,512.003,488.991.09%4,444,900
Sep 3, 20253,508.003,525.003,454.003,474.003,451.23-1.25%4,821,100
Sep 2, 20253,515.003,539.003,499.003,518.003,494.950.09%2,970,400
Sep 1, 20253,530.003,576.003,479.003,515.003,491.98-1.04%2,909,100
Aug 29, 20253,625.003,633.003,548.003,552.003,528.73-1.91%6,101,000
Aug 28, 20253,604.003,635.003,587.003,621.003,597.28-0.14%3,191,800
Aug 27, 20253,641.003,655.003,602.003,626.003,602.25-0.41%3,562,000
Aug 26, 20253,698.003,717.003,641.003,641.003,617.15-1.91%4,457,300
Aug 25, 20253,737.003,742.003,693.003,712.003,687.690.35%2,347,800
Aug 22, 20253,676.003,721.003,676.003,699.003,674.770.63%3,163,400
Aug 21, 20253,675.003,708.003,656.003,676.003,651.92-0.43%3,311,800
Aug 20, 20253,700.003,723.003,642.003,692.003,667.82-2.07%5,159,400
Aug 19, 20253,678.003,800.003,669.003,770.003,745.312.47%7,029,900
Aug 18, 20253,668.003,705.003,600.003,679.003,654.901.49%4,990,800
Aug 15, 20253,633.003,649.003,602.003,625.003,601.26-0.52%5,262,000
Aug 14, 20253,670.003,698.003,628.003,644.003,620.13-1.65%4,985,800
Aug 13, 20253,668.003,743.003,666.003,705.003,680.731.06%6,472,600
Aug 12, 20253,599.003,704.003,586.003,666.003,641.991.44%7,751,600
Aug 8, 20253,660.003,666.003,603.003,614.003,590.33-0.28%6,391,500
Aug 7, 20253,620.003,675.003,618.003,624.003,600.261.29%5,891,600
Aug 6, 20253,500.003,632.003,495.003,578.003,554.562.52%7,591,800
Aug 5, 20253,482.003,505.003,456.003,490.003,467.141.31%4,986,000
Aug 4, 20253,426.003,483.003,415.003,445.003,422.44-1.46%5,538,700
Aug 1, 20253,658.003,696.003,475.003,496.003,473.104.61%11,835,300
Jul 31, 20253,266.003,342.003,265.003,342.003,320.112.23%5,295,300
Jul 30, 20253,240.003,279.003,235.003,269.003,247.590.46%4,314,500