Skip to main content
logo
Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan flag Japan · Delayed Price · Currency is JPY
4,110.00
+150.00 (3.79%)
Aug 13, 2025, 3:30 PM JST

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20254,000.004,111.003,995.004,036.00-1.92%34,662,800
Aug 12, 20253,942.003,997.003,940.003,960.003,960.002.27%30,076,300
Aug 8, 20253,856.003,935.003,838.003,872.003,872.00-0.51%34,016,900
Aug 7, 20253,880.003,952.003,834.003,892.003,892.00-0.89%46,001,000
Aug 6, 20253,802.003,940.003,794.003,927.003,927.004.75%75,022,400
Aug 5, 20253,680.003,749.003,567.003,749.003,749.005.72%86,857,700
Aug 4, 20253,463.003,552.003,460.003,546.003,546.00-1.58%26,484,000
Aug 1, 20253,626.003,648.003,596.003,603.003,603.00-0.74%23,831,600
Jul 31, 20253,607.003,635.003,577.003,630.003,630.000.55%24,090,100
Jul 30, 20253,549.003,626.003,526.003,610.003,610.003.77%30,690,200
Jul 29, 20253,510.003,514.003,440.003,479.003,479.00-1.44%20,577,800
Jul 28, 20253,599.003,599.003,517.003,530.003,530.00-1.26%26,680,200
Jul 25, 20253,594.003,629.003,545.003,575.003,575.00-0.53%33,121,300
Jul 24, 20253,507.003,599.003,504.003,594.003,594.005.55%51,076,600
Jul 23, 20253,450.003,474.003,359.003,405.003,405.00-0.15%52,639,600
Jul 22, 20253,310.003,410.003,308.003,410.003,410.006.20%43,591,000
Jul 18, 20253,245.003,260.003,203.003,211.003,211.00-0.80%20,842,300
Jul 17, 20253,255.003,267.003,207.003,237.003,237.00-1.61%23,738,800
Jul 16, 20253,271.003,304.003,230.003,290.003,290.000.03%25,037,300
Jul 15, 20253,359.003,375.003,270.003,289.003,289.00-0.63%35,563,700
Jul 14, 20253,200.003,343.003,175.003,310.003,310.003.92%46,677,200
Jul 11, 20253,251.003,261.003,171.003,185.003,185.00-2.00%28,926,900
Jul 10, 20253,304.003,312.003,224.003,250.003,250.00-1.28%30,512,200
Jul 9, 20253,359.003,360.003,276.003,292.003,292.00-2.57%29,172,600
Jul 8, 20253,415.003,422.003,374.003,379.003,379.00-0.85%27,455,600
Jul 7, 20253,363.003,424.003,356.003,408.003,408.000.38%27,151,100
Jul 4, 20253,497.003,498.003,376.003,395.003,395.00-1.96%29,159,500
Jul 3, 20253,544.003,547.003,441.003,463.003,463.00-1.17%26,881,200
Jul 2, 20253,513.003,548.003,462.003,504.003,504.00-3.58%40,309,400
Jul 1, 20253,615.003,675.003,598.003,634.003,634.000.66%38,509,500
Jun 30, 20253,692.003,720.003,572.003,610.003,610.00-0.93%53,153,600
Jun 27, 20253,589.003,690.003,582.003,644.003,644.002.71%60,835,100
Jun 26, 20253,473.003,548.003,457.003,548.003,548.003.29%38,876,600
Jun 25, 20253,465.003,486.003,408.003,435.003,435.00-0.35%25,427,000
Jun 24, 20253,410.003,484.003,404.003,447.003,447.000.09%34,518,100
Jun 23, 20253,540.003,578.003,436.003,444.003,444.00-0.17%51,113,300
Jun 20, 20253,520.003,539.003,450.003,450.003,450.00-2.57%31,881,900
Jun 19, 20253,523.003,554.003,490.003,541.003,541.001.23%33,559,500
Jun 18, 20253,549.003,559.003,491.003,498.003,498.00-1.99%36,953,300
Jun 17, 20253,595.003,608.003,546.003,569.003,569.00-0.36%36,088,200
Jun 16, 20253,620.003,669.003,554.003,582.003,582.001.99%46,407,100
Jun 13, 20253,438.003,518.003,388.003,512.003,512.002.21%76,954,500
Jun 12, 20253,316.003,440.003,299.003,436.003,436.004.88%54,800,000
Jun 11, 20253,360.003,376.003,266.003,276.003,276.00-3.73%47,291,000
Jun 10, 20253,441.003,462.003,390.003,403.003,403.00-1.90%42,376,600
Jun 9, 20253,452.003,480.003,428.003,469.003,469.00-0.03%48,188,000
Jun 6, 20253,345.003,484.003,335.003,470.003,470.004.05%64,943,800
Jun 5, 20253,440.003,441.003,305.003,335.003,335.00-2.37%47,237,400
Jun 4, 20253,380.003,435.003,351.003,416.003,416.001.55%48,909,500
Jun 3, 20253,379.003,444.003,338.003,364.003,364.000.72%64,928,700