Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 6,460.00
+12.00 (0.19%)
May 8, 2026, 3:30 PM JST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.49% | 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 |
| Mar 13, 2026 | 5,338.00 | 5,480.00 | 5,337.00 | 5,456.00 | 5,425.32 | -1.21% | 4,956,800 |
| Mar 12, 2026 | 5,406.00 | 5,575.00 | 5,405.00 | 5,523.00 | 5,491.94 | 0.44% | 4,972,300 |
| Mar 11, 2026 | 5,500.00 | 5,569.00 | 5,463.00 | 5,499.00 | 5,468.08 | 1.51% | 5,716,200 |
| Mar 10, 2026 | 5,335.00 | 5,483.00 | 5,301.00 | 5,417.00 | 5,386.54 | 3.48% | 5,815,000 |
| Mar 9, 2026 | 5,170.00 | 5,259.00 | 5,077.00 | 5,235.00 | 5,205.56 | -5.13% | 7,878,000 |
| Mar 6, 2026 | 5,490.00 | 5,534.00 | 5,370.00 | 5,518.00 | 5,486.97 | -1.78% | 5,275,600 |
| Mar 5, 2026 | 5,700.00 | 5,775.00 | 5,534.00 | 5,618.00 | 5,586.41 | 2.72% | 8,046,400 |
| Mar 4, 2026 | 5,520.00 | 5,627.00 | 5,324.00 | 5,469.00 | 5,438.25 | -2.93% | 9,337,700 |
| Mar 3, 2026 | 5,925.00 | 5,950.00 | 5,634.00 | 5,634.00 | 5,602.32 | -6.01% | 13,169,300 |
| Mar 2, 2026 | 5,850.00 | 5,997.00 | 5,795.00 | 5,994.00 | 5,960.29 | 0.05% | 5,233,000 |
| Feb 27, 2026 | 5,857.00 | 6,018.00 | 5,851.00 | 5,991.00 | 5,957.31 | 2.06% | 8,186,300 |
| Feb 26, 2026 | 5,900.00 | 6,060.00 | 5,850.00 | 5,870.00 | 5,836.99 | 0.17% | 8,464,800 |
| Feb 25, 2026 | 5,950.00 | 5,955.00 | 5,716.00 | 5,860.00 | 5,827.05 | -0.95% | 8,492,100 |
| Feb 24, 2026 | 5,922.00 | 5,947.00 | 5,790.00 | 5,916.00 | 5,882.73 | 1.13% | 8,972,200 |
| Feb 20, 2026 | 5,695.00 | 5,850.00 | 5,615.00 | 5,850.00 | 5,817.10 | 2.08% | 6,983,300 |