Skip to main content
logo
Mitsubishi Electric Corporation (TYO:6503)
Japan flag Japan · Delayed Price · Currency is JPY
4,317.00
+111.00 (2.64%)
Oct 31, 2025, 3:30 PM JST

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,220.004,360.004,197.004,317.004,317.002.64%12,776,400
Oct 30, 20254,175.004,244.004,168.004,206.004,206.001.25%19,126,200
Oct 29, 20254,187.004,282.004,147.004,154.004,154.001.81%9,435,700
Oct 28, 20254,078.004,135.004,042.004,080.004,080.00-0.24%4,932,400
Oct 27, 20254,105.004,154.004,072.004,090.004,090.002.15%6,042,300
Oct 24, 20254,003.004,027.003,970.004,004.004,004.001.26%5,038,600
Oct 23, 20253,890.003,957.003,872.003,954.003,954.000.51%4,287,200
Oct 22, 20253,944.003,958.003,908.003,934.003,934.00-0.18%5,400,900
Oct 21, 20253,980.003,997.003,917.003,941.003,941.00-0.35%5,729,500
Oct 20, 20253,905.003,955.003,896.003,955.003,955.002.94%5,199,000
Oct 17, 20253,875.003,929.003,833.003,842.003,842.00-1.46%5,043,100
Oct 16, 20253,966.003,992.003,892.003,899.003,899.00-1.02%4,954,600
Oct 15, 20253,816.003,953.003,806.003,939.003,939.003.85%6,152,700
Oct 14, 20253,860.003,881.003,747.003,793.003,793.00-3.41%8,269,800
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