Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 5,318.00
+146.00 (2.82%)
Jul 30, 2026, 3:30 PM JST
Mitsubishi Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5,072.00 | 5,358.00 | 5,071.00 | 5,318.00 | 5,318.00 | 2.82% | 8,047,800 |
| Jul 29, 2026 | 5,238.00 | 5,297.00 | 5,050.00 | 5,172.00 | 5,172.00 | -2.76% | 8,659,200 |
| Jul 28, 2026 | 5,480.00 | 5,500.00 | 5,291.00 | 5,319.00 | 5,319.00 | -6.17% | 6,391,900 |
| Jul 27, 2026 | 5,632.00 | 5,681.00 | 5,552.00 | 5,669.00 | 5,669.00 | 0.34% | 5,310,700 |
| Jul 24, 2026 | 5,679.00 | 5,686.00 | 5,586.00 | 5,650.00 | 5,650.00 | -1.67% | 3,355,200 |
| Jul 23, 2026 | 5,700.00 | 5,764.00 | 5,673.00 | 5,746.00 | 5,746.00 | 2.08% | 4,022,600 |
| Jul 22, 2026 | 5,669.00 | 5,795.00 | 5,629.00 | 5,629.00 | 5,629.00 | 0.68% | 5,262,700 |
| Jul 21, 2026 | 5,413.00 | 5,591.00 | 5,306.00 | 5,591.00 | 5,591.00 | 4.12% | 6,347,000 |
| Jul 17, 2026 | 5,566.00 | 5,577.00 | 5,203.00 | 5,370.00 | 5,370.00 | -5.22% | 7,417,200 |
| Jul 16, 2026 | 5,680.00 | 5,737.00 | 5,650.00 | 5,666.00 | 5,666.00 | -1.70% | 4,058,500 |
| Jul 15, 2026 | 5,747.00 | 5,769.00 | 5,609.00 | 5,764.00 | 5,764.00 | 3.08% | 4,745,000 |
| Jul 14, 2026 | 5,676.00 | 5,686.00 | 5,512.00 | 5,592.00 | 5,592.00 | -0.97% | 5,256,900 |
| Jul 13, 2026 | 5,836.00 | 5,872.00 | 5,598.00 | 5,647.00 | 5,647.00 | -3.09% | 4,924,600 |
| Jul 10, 2026 | 5,867.00 | 5,910.00 | 5,800.00 | 5,827.00 | 5,827.00 | 0.76% | 3,949,600 |
| Jul 9, 2026 | 5,730.00 | 5,826.00 | 5,722.00 | 5,783.00 | 5,783.00 | 1.47% | 3,365,800 |
| Jul 8, 2026 | 5,847.00 | 5,904.00 | 5,699.00 | 5,699.00 | 5,699.00 | -4.17% | 6,314,100 |
| Jul 7, 2026 | 6,074.00 | 6,171.00 | 5,896.00 | 5,947.00 | 5,947.00 | -1.59% | 5,447,100 |
| Jul 6, 2026 | 5,970.00 | 6,078.00 | 5,938.00 | 6,043.00 | 6,043.00 | 1.67% | 4,086,700 |
| Jul 3, 2026 | 5,868.00 | 5,968.00 | 5,795.00 | 5,944.00 | 5,944.00 | 0.52% | 4,126,300 |
| Jul 2, 2026 | 5,934.00 | 6,020.00 | 5,845.00 | 5,913.00 | 5,913.00 | -2.01% | 5,264,200 |
| Jul 1, 2026 | 5,966.00 | 6,040.00 | 5,888.00 | 6,034.00 | 6,034.00 | 2.69% | 5,406,300 |
| Jun 30, 2026 | 5,980.00 | 5,980.00 | 5,782.00 | 5,876.00 | 5,876.00 | 0.27% | 4,773,000 |
| Jun 29, 2026 | 5,925.00 | 5,935.00 | 5,724.00 | 5,860.00 | 5,860.00 | 0.03% | 5,025,400 |
| Jun 26, 2026 | 5,927.00 | 5,942.00 | 5,790.00 | 5,858.00 | 5,858.00 | -2.14% | 4,893,500 |
| Jun 25, 2026 | 6,082.00 | 6,110.00 | 5,927.00 | 5,986.00 | 5,986.00 | 0.07% | 5,408,200 |
| Jun 24, 2026 | 6,004.00 | 6,052.00 | 5,882.00 | 5,982.00 | 5,982.00 | -2.00% | 6,046,300 |
| Jun 23, 2026 | 6,283.00 | 6,345.00 | 6,087.00 | 6,104.00 | 6,104.00 | -1.28% | 6,378,500 |
| Jun 22, 2026 | 6,121.00 | 6,253.00 | 6,065.00 | 6,183.00 | 6,183.00 | 2.18% | 4,105,900 |
| Jun 19, 2026 | 6,148.00 | 6,166.00 | 6,023.00 | 6,051.00 | 6,051.00 | -0.08% | 6,589,200 |
| Jun 18, 2026 | 6,163.00 | 6,230.00 | 6,040.00 | 6,056.00 | 6,056.00 | 3.29% | 6,755,700 |
| Jun 17, 2026 | 5,853.00 | 5,925.00 | 5,790.00 | 5,863.00 | 5,863.00 | -0.15% | 4,255,000 |
| Jun 16, 2026 | 5,958.00 | 6,009.00 | 5,820.00 | 5,872.00 | 5,872.00 | 0.24% | 6,728,200 |
| Jun 15, 2026 | 5,700.00 | 5,903.00 | 5,676.00 | 5,858.00 | 5,858.00 | 5.64% | 6,107,400 |
| Jun 12, 2026 | 5,621.00 | 5,661.00 | 5,455.00 | 5,545.00 | 5,545.00 | 1.82% | 8,209,700 |
| Jun 11, 2026 | 5,372.00 | 5,446.00 | 5,225.00 | 5,446.00 | 5,446.00 | -2.26% | 7,318,500 |
| Jun 10, 2026 | 5,750.00 | 5,767.00 | 5,471.00 | 5,572.00 | 5,572.00 | -4.24% | 9,152,600 |
| Jun 9, 2026 | 5,868.00 | 5,868.00 | 5,685.00 | 5,819.00 | 5,819.00 | 2.66% | 7,745,700 |
| Jun 8, 2026 | 5,514.00 | 5,707.00 | 5,490.00 | 5,668.00 | 5,668.00 | -5.75% | 7,398,800 |
| Jun 5, 2026 | 5,899.00 | 6,043.00 | 5,797.00 | 6,014.00 | 6,014.00 | 1.04% | 5,707,800 |
| Jun 4, 2026 | 6,051.00 | 6,084.00 | 5,908.00 | 5,952.00 | 5,952.00 | -2.19% | 6,699,000 |
| Jun 3, 2026 | 6,101.00 | 6,177.00 | 6,030.00 | 6,085.00 | 6,085.00 | 1.40% | 5,455,800 |
| Jun 2, 2026 | 6,060.00 | 6,133.00 | 5,867.00 | 6,001.00 | 6,001.00 | -1.43% | 9,193,900 |
| Jun 1, 2026 | 6,560.00 | 6,682.00 | 6,069.00 | 6,088.00 | 6,088.00 | -7.17% | 10,106,300 |
| 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 |