Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 5,456.00
-83.00 (-1.50%)
At close: Mar 26, 2026
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,578.00 | 5,709.00 | 5,383.00 | 5,456.00 | 5,456.00 | -1.50% | 4,881,300 |
| Mar 25, 2026 | 5,432.00 | 5,557.00 | 5,405.00 | 5,539.00 | 5,539.00 | 5.00% | 5,387,700 |
| Mar 24, 2026 | 5,319.00 | 5,319.00 | 5,178.00 | 5,275.00 | 5,275.00 | 2.55% | 3,909,300 |
| Mar 23, 2026 | 5,183.00 | 5,237.00 | 5,069.00 | 5,144.00 | 5,144.00 | -6.18% | 7,279,000 |
| Mar 19, 2026 | 5,539.00 | 5,597.00 | 5,478.00 | 5,483.00 | 5,483.00 | -2.77% | 7,867,000 |
| Mar 18, 2026 | 5,550.00 | 5,664.00 | 5,502.00 | 5,639.00 | 5,639.00 | 3.30% | 4,594,900 |
| Mar 17, 2026 | 5,453.00 | 5,516.00 | 5,412.00 | 5,459.00 | 5,459.00 | 1.98% | 4,902,000 |
| Mar 16, 2026 | 5,425.00 | 5,470.00 | 5,290.00 | 5,353.00 | 5,353.00 | -1.89% | 5,855,300 |
| Mar 13, 2026 | 5,338.00 | 5,480.00 | 5,337.00 | 5,456.00 | 5,456.00 | -1.21% | 4,956,800 |
| Mar 12, 2026 | 5,406.00 | 5,575.00 | 5,405.00 | 5,523.00 | 5,523.00 | 0.44% | 4,972,300 |
| Mar 11, 2026 | 5,500.00 | 5,569.00 | 5,463.00 | 5,499.00 | 5,499.00 | 1.51% | 5,716,200 |
| Mar 10, 2026 | 5,335.00 | 5,483.00 | 5,301.00 | 5,417.00 | 5,417.00 | 3.48% | 5,815,000 |
| Mar 9, 2026 | 5,170.00 | 5,259.00 | 5,077.00 | 5,235.00 | 5,235.00 | -5.13% | 7,878,000 |
| Mar 6, 2026 | 5,490.00 | 5,534.00 | 5,370.00 | 5,518.00 | 5,518.00 | -1.78% | 5,275,600 |
| Mar 5, 2026 | 5,700.00 | 5,775.00 | 5,534.00 | 5,618.00 | 5,618.00 | 2.72% | 8,046,400 |
| Mar 4, 2026 | 5,520.00 | 5,627.00 | 5,324.00 | 5,469.00 | 5,469.00 | -2.93% | 9,337,700 |
| Mar 3, 2026 | 5,925.00 | 5,950.00 | 5,634.00 | 5,634.00 | 5,634.00 | -6.01% | 13,169,300 |
| Mar 2, 2026 | 5,850.00 | 5,997.00 | 5,795.00 | 5,994.00 | 5,994.00 | 0.05% | 5,233,000 |
| Feb 27, 2026 | 5,857.00 | 6,018.00 | 5,851.00 | 5,991.00 | 5,991.00 | 2.06% | 8,186,300 |
| Feb 26, 2026 | 5,900.00 | 6,060.00 | 5,850.00 | 5,870.00 | 5,870.00 | 0.17% | 8,464,800 |
| Feb 25, 2026 | 5,950.00 | 5,955.00 | 5,716.00 | 5,860.00 | 5,860.00 | -0.95% | 8,492,100 |
| Feb 24, 2026 | 5,922.00 | 5,947.00 | 5,790.00 | 5,916.00 | 5,916.00 | 1.13% | 8,972,200 |
| Feb 20, 2026 | 5,695.00 | 5,850.00 | 5,615.00 | 5,850.00 | 5,850.00 | 2.08% | 6,983,300 |
| Feb 19, 2026 | 5,645.00 | 5,780.00 | 5,630.00 | 5,731.00 | 5,731.00 | 1.88% | 6,508,200 |
| Feb 18, 2026 | 5,556.00 | 5,658.00 | 5,514.00 | 5,625.00 | 5,625.00 | 2.89% | 5,949,700 |
| Feb 17, 2026 | 5,500.00 | 5,509.00 | 5,368.00 | 5,467.00 | 5,467.00 | -0.94% | 5,791,500 |
| Feb 16, 2026 | 5,643.00 | 5,646.00 | 5,519.00 | 5,519.00 | 5,519.00 | -1.27% | 5,102,500 |
| Feb 13, 2026 | 5,721.00 | 5,786.00 | 5,575.00 | 5,590.00 | 5,590.00 | -3.97% | 10,815,500 |
| Feb 12, 2026 | 5,850.00 | 5,941.00 | 5,792.00 | 5,821.00 | 5,821.00 | 0.12% | 8,968,100 |
| Feb 10, 2026 | 5,889.00 | 5,902.00 | 5,750.00 | 5,814.00 | 5,814.00 | 1.06% | 9,494,900 |
| Feb 9, 2026 | 5,979.00 | 5,990.00 | 5,688.00 | 5,753.00 | 5,753.00 | 5.00% | 11,348,200 |
| Feb 6, 2026 | 5,285.00 | 5,510.00 | 5,281.00 | 5,479.00 | 5,479.00 | 2.26% | 6,973,800 |
| Feb 5, 2026 | 5,322.00 | 5,402.00 | 5,256.00 | 5,358.00 | 5,358.00 | -0.46% | 11,376,600 |
| Feb 4, 2026 | 5,150.00 | 5,383.00 | 5,085.00 | 5,383.00 | 5,383.00 | 7.66% | 14,837,800 |
| Feb 3, 2026 | 4,922.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3.93% | 5,977,300 |
| Feb 2, 2026 | 4,900.00 | 4,984.00 | 4,802.00 | 4,811.00 | 4,811.00 | -0.39% | 5,878,600 |
| Jan 30, 2026 | 4,850.00 | 4,864.00 | 4,781.00 | 4,830.00 | 4,830.00 | 0.37% | 6,250,400 |
| Jan 29, 2026 | 4,809.00 | 4,849.00 | 4,762.00 | 4,812.00 | 4,812.00 | 0.17% | 6,376,700 |
| Jan 28, 2026 | 4,791.00 | 4,815.00 | 4,765.00 | 4,804.00 | 4,804.00 | -1.68% | 5,381,100 |
| Jan 27, 2026 | 4,865.00 | 4,894.00 | 4,764.00 | 4,886.00 | 4,886.00 | 0.41% | 6,097,900 |
| Jan 26, 2026 | 4,853.00 | 4,904.00 | 4,837.00 | 4,866.00 | 4,866.00 | -2.01% | 5,500,700 |
| Jan 23, 2026 | 5,030.00 | 5,038.00 | 4,941.00 | 4,966.00 | 4,966.00 | -0.26% | 3,962,500 |
| Jan 22, 2026 | 5,023.00 | 5,040.00 | 4,951.00 | 4,979.00 | 4,979.00 | 0.52% | 3,856,800 |
| Jan 21, 2026 | 4,870.00 | 4,993.00 | 4,869.00 | 4,953.00 | 4,953.00 | -0.36% | 4,739,300 |
| Jan 20, 2026 | 5,098.00 | 5,100.00 | 4,971.00 | 4,971.00 | 4,971.00 | -2.53% | 4,626,200 |
| Jan 19, 2026 | 5,020.00 | 5,100.00 | 4,994.00 | 5,100.00 | 5,100.00 | - | 3,212,700 |
| Jan 16, 2026 | 5,061.00 | 5,152.00 | 5,045.00 | 5,100.00 | 5,100.00 | 0.41% | 5,220,200 |
| Jan 15, 2026 | 5,052.00 | 5,114.00 | 5,039.00 | 5,079.00 | 5,079.00 | -1.34% | 8,302,100 |
| Jan 14, 2026 | 5,065.00 | 5,148.00 | 5,048.00 | 5,148.00 | 5,148.00 | 2.20% | 6,169,300 |
| Jan 13, 2026 | 4,971.00 | 5,066.00 | 4,933.00 | 5,037.00 | 5,037.00 | 6.38% | 8,956,400 |