Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan · Delayed Price · Currency is JPY 4,850.00
+66.00 (1.38%)
Apr 8, 2026, 3:30 PM JST
TYO:7011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,924.00 | 4,924.00 | 4,758.00 | 4,850.00 | 4,850.00 | 1.38% | 33,031,900 |
| Apr 7, 2026 | 4,765.00 | 4,875.00 | 4,746.00 | 4,784.00 | 4,784.00 | 1.03% | 18,352,100 |
| Apr 6, 2026 | 4,827.00 | 4,847.00 | 4,712.00 | 4,735.00 | 4,735.00 | -1.42% | 17,781,700 |
| Apr 3, 2026 | 4,848.00 | 4,862.00 | 4,762.00 | 4,803.00 | 4,803.00 | 1.95% | 17,897,500 |
| Apr 2, 2026 | 4,799.00 | 4,876.00 | 4,671.00 | 4,711.00 | 4,711.00 | 2.64% | 34,583,700 |
| Apr 1, 2026 | 4,433.00 | 4,594.00 | 4,393.00 | 4,590.00 | 4,590.00 | 8.69% | 22,456,000 |
| Mar 31, 2026 | 4,268.00 | 4,331.00 | 4,204.00 | 4,223.00 | 4,223.00 | -4.41% | 26,364,000 |
| Mar 30, 2026 | 4,400.00 | 4,444.00 | 4,299.00 | 4,418.00 | 4,418.00 | -3.47% | 27,883,300 |
| Mar 27, 2026 | 4,461.00 | 4,593.00 | 4,452.00 | 4,577.00 | 4,565.00 | 1.46% | 22,423,400 |
| Mar 26, 2026 | 4,573.00 | 4,653.00 | 4,488.00 | 4,511.00 | 4,499.17 | -0.79% | 16,565,600 |
| Mar 25, 2026 | 4,500.00 | 4,599.00 | 4,480.00 | 4,547.00 | 4,535.08 | 2.64% | 23,369,500 |
| Mar 24, 2026 | 4,600.00 | 4,600.00 | 4,373.00 | 4,430.00 | 4,418.39 | -1.93% | 33,310,900 |
| Mar 23, 2026 | 4,708.00 | 4,711.00 | 4,491.00 | 4,517.00 | 4,505.16 | -6.83% | 36,873,600 |
| Mar 19, 2026 | 4,907.00 | 4,984.00 | 4,848.00 | 4,848.00 | 4,835.29 | -3.04% | 22,002,700 |
| Mar 18, 2026 | 4,928.00 | 5,000.00 | 4,817.00 | 5,000.00 | 4,986.89 | 2.44% | 21,953,400 |
| Mar 17, 2026 | 4,850.00 | 4,980.00 | 4,847.00 | 4,881.00 | 4,868.20 | 1.86% | 21,835,100 |
| Mar 16, 2026 | 4,790.00 | 4,827.00 | 4,698.00 | 4,792.00 | 4,779.44 | 0.99% | 17,307,900 |
| Mar 13, 2026 | 4,641.00 | 4,779.00 | 4,607.00 | 4,745.00 | 4,732.56 | -0.75% | 22,271,300 |
| Mar 12, 2026 | 4,571.00 | 4,783.00 | 4,530.00 | 4,781.00 | 4,768.47 | 3.57% | 28,346,100 |
| Mar 11, 2026 | 4,652.00 | 4,711.00 | 4,610.00 | 4,616.00 | 4,603.90 | -0.69% | 19,527,600 |
| Mar 10, 2026 | 4,700.00 | 4,759.00 | 4,606.00 | 4,648.00 | 4,635.81 | 1.48% | 28,112,500 |
| Mar 9, 2026 | 4,500.00 | 4,586.00 | 4,375.00 | 4,580.00 | 4,567.99 | -3.80% | 37,588,900 |
| Mar 6, 2026 | 4,695.00 | 4,784.00 | 4,656.00 | 4,761.00 | 4,748.52 | -0.17% | 20,763,900 |
| Mar 5, 2026 | 4,837.00 | 4,944.00 | 4,714.00 | 4,769.00 | 4,756.50 | 3.07% | 28,829,800 |
| Mar 4, 2026 | 4,800.00 | 4,838.00 | 4,502.00 | 4,627.00 | 4,614.87 | -5.99% | 35,825,300 |
| Mar 3, 2026 | 5,147.00 | 5,188.00 | 4,901.00 | 4,922.00 | 4,909.10 | -5.26% | 30,623,900 |
| Mar 2, 2026 | 5,092.00 | 5,208.00 | 5,055.00 | 5,195.00 | 5,181.38 | 3.61% | 33,425,800 |
| Feb 27, 2026 | 4,900.00 | 5,018.00 | 4,852.00 | 5,014.00 | 5,000.85 | 2.31% | 24,269,500 |
| Feb 26, 2026 | 4,870.00 | 4,968.00 | 4,866.00 | 4,901.00 | 4,888.15 | 3.14% | 23,883,000 |
| Feb 25, 2026 | 4,826.00 | 4,830.00 | 4,607.00 | 4,752.00 | 4,739.54 | -1.23% | 31,588,300 |
| Feb 24, 2026 | 5,050.00 | 5,107.00 | 4,745.00 | 4,811.00 | 4,798.39 | -3.10% | 39,377,100 |
| Feb 20, 2026 | 4,978.00 | 5,004.00 | 4,891.00 | 4,965.00 | 4,951.98 | 0.26% | 21,996,100 |
| Feb 19, 2026 | 4,958.00 | 4,977.00 | 4,857.00 | 4,952.00 | 4,939.02 | - | 23,736,000 |
| Feb 18, 2026 | 4,910.00 | 4,997.00 | 4,867.00 | 4,952.00 | 4,939.02 | 2.74% | 20,704,300 |
| Feb 17, 2026 | 4,955.00 | 4,958.00 | 4,760.00 | 4,820.00 | 4,807.36 | -2.82% | 20,280,900 |
| Feb 16, 2026 | 5,095.00 | 5,134.00 | 4,941.00 | 4,960.00 | 4,947.00 | -1.41% | 17,764,200 |
| Feb 13, 2026 | 4,979.00 | 5,117.00 | 4,937.00 | 5,031.00 | 5,017.81 | 0.72% | 25,707,100 |
| Feb 12, 2026 | 5,031.00 | 5,034.00 | 4,930.00 | 4,995.00 | 4,981.90 | -2.19% | 33,965,200 |
| Feb 10, 2026 | 5,002.00 | 5,152.00 | 4,974.00 | 5,107.00 | 5,093.61 | 2.76% | 46,455,900 |
| Feb 9, 2026 | 5,059.00 | 5,074.00 | 4,901.00 | 4,970.00 | 4,956.97 | 3.15% | 56,015,600 |
| Feb 6, 2026 | 4,728.00 | 4,820.00 | 4,581.00 | 4,818.00 | 4,805.37 | 2.79% | 36,510,600 |
| Feb 5, 2026 | 4,800.00 | 4,890.00 | 4,581.00 | 4,687.00 | 4,674.71 | -1.45% | 39,107,300 |
| Feb 4, 2026 | 4,700.00 | 4,776.00 | 4,583.00 | 4,756.00 | 4,743.53 | 2.32% | 46,900,100 |
| Feb 3, 2026 | 4,575.00 | 4,658.00 | 4,517.00 | 4,648.00 | 4,635.81 | 3.17% | 20,197,400 |
| Feb 2, 2026 | 4,589.00 | 4,649.00 | 4,465.00 | 4,505.00 | 4,493.19 | -0.31% | 23,086,300 |
| Jan 30, 2026 | 4,550.00 | 4,568.00 | 4,451.00 | 4,519.00 | 4,507.15 | -0.20% | 18,348,900 |
| Jan 29, 2026 | 4,535.00 | 4,635.00 | 4,497.00 | 4,528.00 | 4,516.13 | 2.12% | 27,552,500 |
| Jan 28, 2026 | 4,536.00 | 4,540.00 | 4,406.00 | 4,434.00 | 4,422.37 | -2.55% | 19,641,500 |
| Jan 27, 2026 | 4,560.00 | 4,572.00 | 4,495.00 | 4,550.00 | 4,538.07 | -0.20% | 19,518,500 |
| Jan 26, 2026 | 4,554.00 | 4,643.00 | 4,525.00 | 4,559.00 | 4,547.05 | -0.91% | 24,414,800 |