Skip to main content
logo
Mitsubishi Electric Corporation (TYO:6503)
Japan flag Japan · Delayed Price · Currency is JPY
3,578.00
+88.00 (2.52%)
Aug 6, 2025, 3:30 PM JST

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,995.003,032.002,992.003,029.003,029.000.80%4,256,000
Jun 17, 20252,965.003,018.002,960.003,005.003,005.001.67%6,036,600
Jun 16, 20252,975.002,978.002,924.002,955.502,955.501.34%4,400,500
Jun 13, 20252,889.002,926.502,863.002,916.502,916.50-0.34%6,633,500
Jun 12, 20252,928.002,938.002,907.502,926.502,926.500.12%3,789,700
Jun 11, 20252,965.002,970.002,894.002,923.002,923.00-1.62%6,481,700
Jun 10, 20253,040.003,052.002,956.502,971.002,971.00-1.33%7,487,000
Jun 9, 20252,942.003,015.002,941.003,011.003,011.003.13%5,661,100
Jun 6, 20252,896.502,932.002,874.002,919.502,919.500.22%4,728,900
Jun 5, 20252,945.002,954.002,903.002,913.002,913.00-2.25%5,185,400
Jun 4, 20253,026.003,030.002,942.502,980.002,980.000.13%7,042,900
Jun 3, 20252,937.502,997.002,935.502,976.002,976.003.33%10,520,300
Jun 2, 20252,880.002,911.002,871.002,880.002,880.00-0.83%5,677,700
May 30, 20252,880.002,925.002,880.002,904.002,904.00-1.36%10,848,000
May 29, 20252,900.002,957.502,843.502,944.002,944.001.48%11,228,700
May 28, 20253,100.003,124.002,901.002,901.002,901.00-5.35%15,383,700