Skip to main content
logo
Mitsubishi Electric Corporation (TYO:6503)
Japan flag Japan · Delayed Price · Currency is JPY
3,509.00
-6.00 (-0.17%)
Sep 2, 2025, 9:44 AM JST

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,625.003,633.003,548.003,552.003,552.00-1.91%6,101,000
Aug 28, 20253,604.003,635.003,587.003,621.003,621.00-0.14%3,191,800
Aug 27, 20253,641.003,655.003,602.003,626.003,626.00-0.41%3,562,000
Aug 26, 20253,698.003,717.003,641.003,641.003,641.00-1.91%4,457,300
Aug 25, 20253,737.003,742.003,693.003,712.003,712.000.35%2,347,800
Aug 22, 20253,676.003,721.003,676.003,699.003,699.000.63%3,163,400
Aug 21, 20253,675.003,708.003,656.003,676.003,676.00-0.43%3,311,800
Aug 20, 20253,700.003,723.003,642.003,692.003,692.00-2.07%5,159,400
Aug 19, 20253,678.003,800.003,669.003,770.003,770.002.47%7,029,900
Aug 18, 20253,668.003,705.003,600.003,679.003,679.001.49%4,990,800
Aug 15, 20253,633.003,649.003,602.003,625.003,625.00-0.52%5,262,000
Aug 14, 20253,670.003,698.003,628.003,644.003,644.00-1.65%4,985,800
Aug 13, 20253,668.003,743.003,666.003,705.003,705.001.06%6,472,600
Aug 12, 20253,599.003,704.003,586.003,666.003,666.001.44%7,751,600
Aug 8, 20253,660.003,666.003,603.003,614.003,614.00-0.28%6,391,500
Aug 7, 20253,620.003,675.003,618.003,624.003,624.001.29%5,891,600
Aug 6, 20253,500.003,632.003,495.003,578.003,578.002.52%7,591,800
Aug 5, 20253,482.003,505.003,456.003,490.003,490.001.31%4,986,000
Aug 4, 20253,426.003,483.003,415.003,445.003,445.00-1.46%5,538,700
Aug 1, 20253,658.003,696.003,475.003,496.003,496.004.61%11,835,300
Jul 31, 20253,266.003,342.003,265.003,342.003,342.002.23%5,295,300
Jul 30, 20253,240.003,279.003,235.003,269.003,269.000.46%4,314,500
Jul 29, 20253,257.003,260.003,226.003,254.003,254.00-0.97%3,235,800
Jul 28, 20253,322.003,327.003,273.003,286.003,286.00-0.70%3,908,400
Jul 25, 20253,310.003,328.003,297.003,309.003,309.00-1.14%4,949,600
Jul 24, 20253,325.003,374.003,309.003,347.003,347.001.92%6,986,700
Jul 23, 20253,296.003,310.003,228.003,284.003,284.002.18%8,726,800
Jul 22, 20253,143.003,220.003,134.003,214.003,214.003.34%6,434,700
Jul 18, 20253,109.003,110.003,078.003,110.003,110.000.03%3,184,000
Jul 17, 20253,060.003,121.003,051.003,109.003,109.00-0.29%3,723,900
Jul 16, 20253,098.003,129.003,075.003,118.003,118.000.10%3,444,900
Jul 15, 20253,137.003,160.003,088.003,115.003,115.001.57%4,286,000
Jul 14, 20253,090.003,106.003,045.003,067.003,067.00-0.03%3,390,000
Jul 11, 20253,111.003,119.003,062.003,068.003,068.00-0.90%3,422,800
Jul 10, 20253,103.003,127.003,066.003,096.003,096.00-0.64%4,694,600
Jul 9, 20253,080.003,120.003,069.003,116.003,116.001.63%3,951,700
Jul 8, 20253,040.003,092.003,032.003,066.003,066.000.33%5,254,100
Jul 7, 20253,055.003,069.003,044.003,056.003,056.00-0.94%2,707,300
Jul 4, 20253,080.003,088.003,052.003,085.003,085.000.95%2,798,200
Jul 3, 20253,089.003,090.003,041.003,056.003,056.00-0.81%4,755,800
Jul 2, 20253,115.003,115.003,060.003,081.003,081.00-1.94%5,747,900
Jul 1, 20253,150.003,211.003,101.003,142.003,142.001.00%8,494,400
Jun 30, 20253,137.003,147.003,094.003,111.003,111.00-0.42%6,674,700
Jun 27, 20253,075.003,130.003,069.003,124.003,124.002.97%7,355,200
Jun 26, 20253,036.003,061.003,001.003,034.003,034.00-1.11%6,179,100
Jun 25, 20253,100.003,117.003,061.003,068.003,068.001.96%7,158,100
Jun 24, 20253,000.003,009.002,952.503,009.003,009.001.23%3,780,100
Jun 23, 20252,991.502,997.502,955.002,972.502,972.50-1.15%3,427,800
Jun 20, 20253,020.003,043.002,999.003,007.003,007.00-0.10%10,586,600
Jun 19, 20253,014.003,017.002,975.503,010.003,010.00-0.63%3,209,100