Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 5,130.00
-53.00 (-1.02%)
Sep 29, 2026, 1:55 PM JST
Mitsubishi Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5,164.00 | 5,180.00 | 5,117.00 | 5,130.00 | - | -1.02% | 3,040,100 |
| Sep 28, 2026 | 5,218.00 | 5,293.00 | 5,196.00 | 5,213.00 | 5,183.00 | -0.50% | 7,216,200 |
| Sep 25, 2026 | 5,242.00 | 5,279.00 | 5,210.00 | 5,239.00 | 5,208.85 | -0.66% | 6,640,500 |
| Sep 24, 2026 | 5,190.00 | 5,313.00 | 5,158.00 | 5,274.00 | 5,243.65 | 2.89% | 6,073,800 |
| Sep 18, 2026 | 5,215.00 | 5,237.00 | 5,126.00 | 5,126.00 | 5,096.50 | -0.74% | 6,822,100 |
| Sep 17, 2026 | 5,222.00 | 5,250.00 | 5,139.00 | 5,164.00 | 5,134.28 | 0.08% | 4,392,800 |
| Sep 16, 2026 | 5,115.00 | 5,182.00 | 5,110.00 | 5,160.00 | 5,130.31 | 1.18% | 3,138,300 |
| Sep 15, 2026 | 5,022.00 | 5,134.00 | 5,006.00 | 5,100.00 | 5,070.65 | -0.43% | 6,786,200 |
| Sep 14, 2026 | 5,000.00 | 5,139.00 | 4,964.00 | 5,122.00 | 5,092.52 | 1.89% | 4,591,300 |
| Sep 11, 2026 | 4,936.00 | 5,050.00 | 4,936.00 | 5,027.00 | 4,998.07 | -1.33% | 6,163,500 |
| Sep 10, 2026 | 5,134.00 | 5,138.00 | 5,045.00 | 5,095.00 | 5,065.68 | -1.41% | 4,696,600 |
| Sep 9, 2026 | 5,060.00 | 5,187.00 | 5,043.00 | 5,168.00 | 5,138.26 | 2.01% | 6,506,800 |
| Sep 8, 2026 | 5,325.00 | 5,325.00 | 5,066.00 | 5,066.00 | 5,036.85 | -5.92% | 6,387,400 |
| Sep 7, 2026 | 5,300.00 | 5,400.00 | 5,285.00 | 5,385.00 | 5,354.01 | 2.61% | 5,665,500 |
| Sep 4, 2026 | 5,217.00 | 5,306.00 | 5,188.00 | 5,248.00 | 5,217.80 | -1.17% | 7,714,900 |
| Sep 3, 2026 | 5,323.00 | 5,356.00 | 5,237.00 | 5,310.00 | 5,279.44 | 0.64% | 5,502,100 |
| Sep 2, 2026 | 5,431.00 | 5,450.00 | 5,255.00 | 5,276.00 | 5,245.64 | -4.44% | 7,514,400 |
| Sep 1, 2026 | 5,521.00 | 5,616.00 | 5,507.00 | 5,521.00 | 5,489.23 | -1.15% | 5,430,900 |
| Aug 31, 2026 | 5,500.00 | 5,585.00 | 5,464.00 | 5,585.00 | 5,552.86 | -1.12% | 6,314,700 |
| Aug 28, 2026 | 5,626.00 | 5,679.00 | 5,590.00 | 5,648.00 | 5,615.50 | 1.53% | 6,031,600 |
| Aug 27, 2026 | 5,667.00 | 5,677.00 | 5,563.00 | 5,563.00 | 5,530.99 | -1.00% | 4,817,600 |
| Aug 26, 2026 | 5,635.00 | 5,648.00 | 5,545.00 | 5,619.00 | 5,586.66 | 0.09% | 4,672,400 |
| Aug 25, 2026 | 5,501.00 | 5,614.00 | 5,451.00 | 5,614.00 | 5,581.69 | 0.83% | 3,621,800 |
| Aug 24, 2026 | 5,596.00 | 5,636.00 | 5,500.00 | 5,568.00 | 5,535.96 | -0.61% | 3,418,300 |
| Aug 21, 2026 | 5,507.00 | 5,611.00 | 5,497.00 | 5,602.00 | 5,569.76 | -0.94% | 5,763,500 |
| Aug 20, 2026 | 5,662.00 | 5,730.00 | 5,621.00 | 5,655.00 | 5,622.46 | 0.25% | 5,298,800 |
| Aug 19, 2026 | 5,702.00 | 5,757.00 | 5,612.00 | 5,641.00 | 5,608.54 | -6.47% | 6,192,100 |
| Aug 18, 2026 | 6,149.00 | 6,224.00 | 6,012.00 | 6,031.00 | 5,996.29 | -1.55% | 3,848,700 |
| Aug 17, 2026 | 6,160.00 | 6,203.00 | 6,062.00 | 6,126.00 | 6,090.75 | -0.44% | 3,726,600 |
| Aug 14, 2026 | 6,096.00 | 6,265.00 | 6,079.00 | 6,153.00 | 6,117.59 | 2.21% | 7,545,200 |
| Aug 13, 2026 | 5,972.00 | 6,079.00 | 5,949.00 | 6,020.00 | 5,985.36 | 2.17% | 4,841,400 |
| Aug 12, 2026 | 5,799.00 | 5,906.00 | 5,695.00 | 5,892.00 | 5,858.09 | 0.82% | 4,882,600 |
| Aug 10, 2026 | 5,850.00 | 5,940.00 | 5,809.00 | 5,844.00 | 5,810.37 | 0.31% | 4,778,500 |
| Aug 7, 2026 | 5,827.00 | 5,900.00 | 5,752.00 | 5,826.00 | 5,792.47 | -0.75% | 6,142,000 |
| Aug 6, 2026 | 5,925.00 | 6,061.00 | 5,799.00 | 5,870.00 | 5,836.22 | 0.38% | 7,307,800 |
| Aug 5, 2026 | 5,748.00 | 5,866.00 | 5,678.00 | 5,848.00 | 5,814.35 | 3.52% | 6,634,100 |
| Aug 4, 2026 | 5,636.00 | 5,699.00 | 5,500.00 | 5,649.00 | 5,616.49 | 2.04% | 7,340,000 |
| Aug 3, 2026 | 5,712.00 | 5,773.00 | 5,357.00 | 5,536.00 | 5,504.14 | -6.36% | 13,219,500 |
| Jul 31, 2026 | 5,550.00 | 5,912.00 | 5,531.00 | 5,912.00 | 5,877.98 | 11.17% | 10,558,100 |
| Jul 30, 2026 | 5,072.00 | 5,358.00 | 5,071.00 | 5,318.00 | 5,287.40 | 2.82% | 8,047,800 |
| Jul 29, 2026 | 5,238.00 | 5,297.00 | 5,050.00 | 5,172.00 | 5,142.24 | -2.76% | 8,659,200 |
| Jul 28, 2026 | 5,480.00 | 5,500.00 | 5,291.00 | 5,319.00 | 5,288.39 | -6.17% | 6,391,900 |
| Jul 27, 2026 | 5,632.00 | 5,681.00 | 5,552.00 | 5,669.00 | 5,636.38 | 0.34% | 5,310,700 |
| Jul 24, 2026 | 5,679.00 | 5,686.00 | 5,586.00 | 5,650.00 | 5,617.49 | -1.67% | 3,355,200 |
| Jul 23, 2026 | 5,700.00 | 5,764.00 | 5,673.00 | 5,746.00 | 5,712.93 | 2.08% | 4,022,600 |
| Jul 22, 2026 | 5,669.00 | 5,795.00 | 5,629.00 | 5,629.00 | 5,596.61 | 0.68% | 5,262,700 |
| Jul 21, 2026 | 5,413.00 | 5,591.00 | 5,306.00 | 5,591.00 | 5,558.82 | 4.12% | 6,347,000 |
| Jul 17, 2026 | 5,566.00 | 5,577.00 | 5,203.00 | 5,370.00 | 5,339.10 | -5.22% | 7,417,200 |
| Jul 16, 2026 | 5,680.00 | 5,737.00 | 5,650.00 | 5,666.00 | 5,633.39 | -1.70% | 4,058,500 |
| Jul 15, 2026 | 5,747.00 | 5,769.00 | 5,609.00 | 5,764.00 | 5,730.83 | 3.08% | 4,745,000 |