Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 4,953.00
-52.00 (-1.04%)
Oct 19, 2026, 3:30 PM JST
Mitsubishi Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,889.00 | 4,985.00 | 4,862.00 | 4,953.00 | 4,953.00 | -1.04% | 6,577,000 |
| Oct 16, 2026 | 4,911.00 | 5,027.00 | 4,911.00 | 5,005.00 | 5,005.00 | 1.83% | 5,740,600 |
| Oct 15, 2026 | 5,003.00 | 5,015.00 | 4,895.00 | 4,915.00 | 4,915.00 | -5.19% | 7,664,600 |
| Oct 14, 2026 | 5,180.00 | 5,245.00 | 5,148.00 | 5,184.00 | 5,184.00 | 0.14% | 4,172,800 |
| Oct 13, 2026 | 5,220.00 | 5,232.00 | 5,087.00 | 5,177.00 | 5,177.00 | 0.66% | 6,732,300 |
| Oct 9, 2026 | 5,073.00 | 5,143.00 | 4,997.00 | 5,143.00 | 5,143.00 | 1.82% | 6,229,300 |
| Oct 8, 2026 | 5,225.00 | 5,235.00 | 5,046.00 | 5,051.00 | 5,051.00 | -4.43% | 6,385,600 |
| Oct 7, 2026 | 5,300.00 | 5,363.00 | 5,257.00 | 5,285.00 | 5,285.00 | -0.79% | 6,407,600 |
| Oct 6, 2026 | 5,375.00 | 5,404.00 | 5,286.00 | 5,327.00 | 5,327.00 | -0.75% | 4,900,200 |
| Oct 5, 2026 | 5,328.00 | 5,387.00 | 5,322.00 | 5,367.00 | 5,367.00 | 1.96% | 4,546,900 |
| Oct 2, 2026 | 5,264.00 | 5,322.00 | 5,257.00 | 5,264.00 | 5,264.00 | -0.90% | 5,687,700 |
| Oct 1, 2026 | 5,183.00 | 5,314.00 | 5,154.00 | 5,312.00 | 5,312.00 | 2.06% | 5,802,600 |
| Sep 30, 2026 | 5,131.00 | 5,244.00 | 5,130.00 | 5,205.00 | 5,205.00 | 1.44% | 6,989,000 |
| Sep 29, 2026 | 5,164.00 | 5,180.00 | 5,106.00 | 5,131.00 | 5,131.00 | -1.00% | 7,195,200 |
| 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 |