Mitsubishi Electric Corporation (TYO:6503)
Japan · Delayed Price · Currency is JPY 6,051.00
-5.00 (-0.08%)
Jun 19, 2026, 3:30 PM JST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6,148.00 | 6,166.00 | 6,098.00 | 6,127.00 | - | 1.17% | 908,700 |
| 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 |
| 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 |