Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 6,558.00
+1.00 (0.02%)
May 29, 2026, 3:30 PM JST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,500.00 | 6,641.00 | 6,290.00 | 6,558.00 | 6,558.00 | 0.02% | 14,852,400 |
| May 28, 2026 | 6,321.00 | 6,565.00 | 6,320.00 | 6,557.00 | 6,557.00 | 0.88% | 7,953,400 |
| May 27, 2026 | 6,650.00 | 6,686.00 | 6,488.00 | 6,500.00 | 6,500.00 | -0.60% | 5,960,900 |
| May 26, 2026 | 6,554.00 | 6,675.00 | 6,497.00 | 6,539.00 | 6,539.00 | -0.32% | 5,113,000 |
| May 25, 2026 | 6,414.00 | 6,614.00 | 6,392.00 | 6,560.00 | 6,560.00 | 4.11% | 5,608,300 |
| May 22, 2026 | 6,080.00 | 6,359.00 | 6,080.00 | 6,301.00 | 6,301.00 | 3.82% | 6,834,800 |
| May 21, 2026 | 6,008.00 | 6,124.00 | 5,957.00 | 6,069.00 | 6,069.00 | 5.60% | 8,500,900 |
| May 20, 2026 | 5,823.00 | 5,895.00 | 5,623.00 | 5,747.00 | 5,747.00 | -4.53% | 10,679,400 |
| May 19, 2026 | 6,312.00 | 6,330.00 | 6,018.00 | 6,020.00 | 6,020.00 | -5.20% | 9,166,700 |
| May 18, 2026 | 6,380.00 | 6,394.00 | 6,200.00 | 6,350.00 | 6,350.00 | -1.03% | 6,997,100 |
| May 15, 2026 | 6,500.00 | 6,662.00 | 6,296.00 | 6,416.00 | 6,416.00 | -0.31% | 8,906,700 |
| May 14, 2026 | 6,463.00 | 6,512.00 | 6,382.00 | 6,436.00 | 6,436.00 | -0.49% | 6,838,400 |
| May 13, 2026 | 6,333.00 | 6,495.00 | 6,296.00 | 6,468.00 | 6,468.00 | 1.49% | 4,512,200 |
| May 12, 2026 | 6,623.00 | 6,667.00 | 6,373.00 | 6,373.00 | 6,373.00 | -1.15% | 5,642,700 |
| May 11, 2026 | 6,467.00 | 6,615.00 | 6,382.00 | 6,447.00 | 6,447.00 | -0.20% | 7,418,200 |
| May 8, 2026 | 6,448.00 | 6,591.00 | 6,401.00 | 6,460.00 | 6,460.00 | 0.19% | 8,585,500 |
| May 7, 2026 | 6,377.00 | 6,636.00 | 6,349.00 | 6,448.00 | 6,448.00 | 6.21% | 12,043,300 |
| May 1, 2026 | 6,269.00 | 6,330.00 | 6,061.00 | 6,071.00 | 6,071.00 | -2.57% | 6,295,700 |
| Apr 30, 2026 | 6,398.00 | 6,490.00 | 6,115.00 | 6,231.00 | 6,231.00 | 2.52% | 13,025,200 |
| Apr 28, 2026 | 6,048.00 | 6,231.00 | 5,955.00 | 6,078.00 | 6,078.00 | 0.50% | 9,526,000 |
| Apr 27, 2026 | 6,039.00 | 6,129.00 | 5,943.00 | 6,048.00 | 6,048.00 | 0.82% | 7,729,900 |
| Apr 24, 2026 | 5,959.00 | 6,010.00 | 5,814.00 | 5,999.00 | 5,999.00 | 2.01% | 4,219,000 |
| Apr 23, 2026 | 5,869.00 | 5,905.00 | 5,739.00 | 5,881.00 | 5,881.00 | -0.91% | 7,685,300 |
| Apr 22, 2026 | 5,901.00 | 5,938.00 | 5,845.00 | 5,935.00 | 5,935.00 | -1.54% | 4,450,800 |
| Apr 21, 2026 | 6,100.00 | 6,160.00 | 6,028.00 | 6,028.00 | 6,028.00 | -0.99% | 5,315,200 |
| Apr 20, 2026 | 5,883.00 | 6,107.00 | 5,866.00 | 6,088.00 | 6,088.00 | 4.98% | 5,914,100 |
| Apr 17, 2026 | 5,904.00 | 5,944.00 | 5,799.00 | 5,799.00 | 5,799.00 | -2.95% | 5,511,200 |
| Apr 16, 2026 | 5,878.00 | 5,981.00 | 5,878.00 | 5,975.00 | 5,975.00 | 2.82% | 4,956,600 |
| Apr 15, 2026 | 5,990.00 | 5,998.00 | 5,777.00 | 5,811.00 | 5,811.00 | -0.82% | 5,117,500 |
| Apr 14, 2026 | 5,914.00 | 5,921.00 | 5,835.00 | 5,859.00 | 5,859.00 | 0.77% | 5,422,000 |
| Apr 13, 2026 | 5,742.00 | 5,867.00 | 5,704.00 | 5,814.00 | 5,814.00 | 0.02% | 4,120,200 |
| Apr 10, 2026 | 5,700.00 | 5,853.00 | 5,664.00 | 5,813.00 | 5,813.00 | 3.09% | 6,068,800 |
| Apr 9, 2026 | 5,670.00 | 5,710.00 | 5,590.00 | 5,639.00 | 5,639.00 | 0.36% | 5,402,400 |
| Apr 8, 2026 | 5,595.00 | 5,648.00 | 5,546.00 | 5,619.00 | 5,619.00 | 4.33% | 5,868,900 |
| Apr 7, 2026 | 5,349.00 | 5,391.00 | 5,310.00 | 5,386.00 | 5,386.00 | 1.62% | 3,475,800 |
| Apr 6, 2026 | 5,300.00 | 5,406.00 | 5,299.00 | 5,300.00 | 5,300.00 | -0.11% | 3,453,100 |
| Apr 3, 2026 | 5,344.00 | 5,377.00 | 5,289.00 | 5,306.00 | 5,306.00 | 2.89% | 3,487,500 |
| Apr 2, 2026 | 5,426.00 | 5,465.00 | 5,156.00 | 5,157.00 | 5,157.00 | -3.37% | 6,041,100 |
| Apr 1, 2026 | 5,237.00 | 5,337.00 | 5,183.00 | 5,337.00 | 5,337.00 | 7.00% | 8,731,700 |
| Mar 31, 2026 | 4,945.00 | 5,101.00 | 4,931.00 | 4,988.00 | 4,988.00 | -1.07% | 7,408,600 |
| Mar 30, 2026 | 5,008.00 | 5,081.00 | 4,957.00 | 5,042.00 | 5,042.00 | -4.96% | 7,621,400 |
| Mar 27, 2026 | 5,380.00 | 5,415.00 | 5,234.00 | 5,335.00 | 5,305.00 | -2.22% | 7,564,900 |
| Mar 26, 2026 | 5,578.00 | 5,709.00 | 5,383.00 | 5,456.00 | 5,425.32 | -1.50% | 4,881,300 |
| Mar 25, 2026 | 5,432.00 | 5,557.00 | 5,405.00 | 5,539.00 | 5,507.85 | 5.00% | 5,387,700 |
| Mar 24, 2026 | 5,319.00 | 5,319.00 | 5,178.00 | 5,275.00 | 5,245.34 | 2.55% | 3,909,300 |
| Mar 23, 2026 | 5,183.00 | 5,237.00 | 5,069.00 | 5,144.00 | 5,115.07 | -6.18% | 7,279,000 |
| Mar 19, 2026 | 5,539.00 | 5,597.00 | 5,478.00 | 5,483.00 | 5,452.17 | -2.77% | 7,867,000 |
| Mar 18, 2026 | 5,550.00 | 5,664.00 | 5,502.00 | 5,639.00 | 5,607.29 | 3.30% | 4,594,900 |
| Mar 17, 2026 | 5,453.00 | 5,516.00 | 5,412.00 | 5,459.00 | 5,428.30 | 1.98% | 4,902,000 |
| Mar 16, 2026 | 5,425.00 | 5,470.00 | 5,290.00 | 5,353.00 | 5,322.90 | -1.89% | 5,855,300 |