Skip to main content
logo
Mitsubishi Electric Corporation (TYO:6503)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+8.00 (0.21%)
Sep 22, 2025, 1:16 PM JST

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,812.003,857.003,732.003,792.003,792.000.77%8,409,700
Sep 18, 20253,744.003,800.003,728.003,763.003,763.00-3,930,000
Sep 17, 20253,744.003,800.003,728.003,763.003,763.000.51%4,137,800
Sep 16, 20253,790.003,798.003,744.003,744.003,744.00-2.85%5,200,000
Sep 12, 20253,906.003,945.003,849.003,854.003,854.00-8,323,600
Sep 11, 20253,906.003,945.003,849.003,854.003,854.004.61%8,323,600
Sep 10, 20253,677.003,712.003,672.003,684.003,684.00-0.43%4,338,400
Sep 9, 20253,718.003,767.003,686.003,700.003,700.001.12%5,578,300
Sep 8, 20253,657.003,696.003,631.003,659.003,659.000.05%3,790,800
Sep 5, 20253,627.003,665.003,590.003,657.003,657.004.13%6,241,700
Sep 4, 20253,511.003,554.003,497.003,512.003,512.001.09%4,444,900
Sep 3, 20253,508.003,525.003,454.003,474.003,474.00-1.25%4,821,100
Sep 2, 20253,515.003,539.003,499.003,518.003,518.000.09%2,970,400
Sep 1, 20253,530.003,576.003,479.003,515.003,515.00-1.04%2,909,100
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