Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan · Delayed Price · Currency is JPY 4,848.00
-152.00 (-3.04%)
At close: Mar 19, 2026
TYO:7011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,907.00 | 4,984.00 | 4,888.00 | 4,914.00 | - | -1.72% | 8,345,200 |
| Mar 18, 2026 | 4,928.00 | 5,000.00 | 4,817.00 | 5,000.00 | 5,000.00 | 2.44% | 21,953,400 |
| Mar 17, 2026 | 4,850.00 | 4,980.00 | 4,847.00 | 4,881.00 | 4,881.00 | 1.86% | 21,835,100 |
| Mar 16, 2026 | 4,790.00 | 4,827.00 | 4,698.00 | 4,792.00 | 4,792.00 | 0.99% | 17,307,900 |
| Mar 13, 2026 | 4,641.00 | 4,779.00 | 4,607.00 | 4,745.00 | 4,745.00 | -0.75% | 22,271,300 |
| Mar 12, 2026 | 4,571.00 | 4,783.00 | 4,530.00 | 4,781.00 | 4,781.00 | 3.57% | 28,346,100 |
| Mar 11, 2026 | 4,652.00 | 4,711.00 | 4,610.00 | 4,616.00 | 4,616.00 | -0.69% | 19,527,600 |
| Mar 10, 2026 | 4,700.00 | 4,759.00 | 4,606.00 | 4,648.00 | 4,648.00 | 1.48% | 28,112,500 |
| Mar 9, 2026 | 4,500.00 | 4,586.00 | 4,375.00 | 4,580.00 | 4,580.00 | -3.80% | 37,588,900 |
| Mar 6, 2026 | 4,695.00 | 4,784.00 | 4,656.00 | 4,761.00 | 4,761.00 | -0.17% | 20,763,900 |
| Mar 5, 2026 | 4,837.00 | 4,944.00 | 4,714.00 | 4,769.00 | 4,769.00 | 3.07% | 28,829,800 |
| Mar 4, 2026 | 4,800.00 | 4,838.00 | 4,502.00 | 4,627.00 | 4,627.00 | -5.99% | 35,825,300 |
| Mar 3, 2026 | 5,147.00 | 5,188.00 | 4,901.00 | 4,922.00 | 4,922.00 | -5.26% | 30,623,900 |
| Mar 2, 2026 | 5,092.00 | 5,208.00 | 5,055.00 | 5,195.00 | 5,195.00 | 3.61% | 33,425,800 |
| Feb 27, 2026 | 4,900.00 | 5,018.00 | 4,852.00 | 5,014.00 | 5,014.00 | 2.31% | 24,269,500 |
| Feb 26, 2026 | 4,870.00 | 4,968.00 | 4,866.00 | 4,901.00 | 4,901.00 | 3.14% | 23,883,000 |
| Feb 25, 2026 | 4,826.00 | 4,830.00 | 4,607.00 | 4,752.00 | 4,752.00 | -1.23% | 31,588,300 |
| Feb 24, 2026 | 5,050.00 | 5,107.00 | 4,745.00 | 4,811.00 | 4,811.00 | -3.10% | 39,377,100 |
| Feb 20, 2026 | 4,978.00 | 5,004.00 | 4,891.00 | 4,965.00 | 4,965.00 | 0.26% | 21,996,100 |
| Feb 19, 2026 | 4,958.00 | 4,977.00 | 4,857.00 | 4,952.00 | 4,952.00 | - | 23,736,000 |
| Feb 18, 2026 | 4,910.00 | 4,997.00 | 4,867.00 | 4,952.00 | 4,952.00 | 2.74% | 20,704,300 |
| Feb 17, 2026 | 4,955.00 | 4,958.00 | 4,760.00 | 4,820.00 | 4,820.00 | -2.82% | 20,280,900 |
| Feb 16, 2026 | 5,095.00 | 5,134.00 | 4,941.00 | 4,960.00 | 4,960.00 | -1.41% | 17,764,200 |
| Feb 13, 2026 | 4,979.00 | 5,117.00 | 4,937.00 | 5,031.00 | 5,031.00 | 0.72% | 25,707,100 |
| Feb 12, 2026 | 5,031.00 | 5,034.00 | 4,930.00 | 4,995.00 | 4,995.00 | -2.19% | 33,965,200 |
| Feb 10, 2026 | 5,002.00 | 5,152.00 | 4,974.00 | 5,107.00 | 5,107.00 | 2.76% | 46,455,900 |
| Feb 9, 2026 | 5,059.00 | 5,074.00 | 4,901.00 | 4,970.00 | 4,970.00 | 3.15% | 56,015,600 |
| Feb 6, 2026 | 4,728.00 | 4,820.00 | 4,581.00 | 4,818.00 | 4,818.00 | 2.79% | 36,510,600 |
| Feb 5, 2026 | 4,800.00 | 4,890.00 | 4,581.00 | 4,687.00 | 4,687.00 | -1.45% | 39,107,300 |
| Feb 4, 2026 | 4,700.00 | 4,776.00 | 4,583.00 | 4,756.00 | 4,756.00 | 2.32% | 46,900,100 |
| Feb 3, 2026 | 4,575.00 | 4,658.00 | 4,517.00 | 4,648.00 | 4,648.00 | 3.17% | 20,197,400 |
| Feb 2, 2026 | 4,589.00 | 4,649.00 | 4,465.00 | 4,505.00 | 4,505.00 | -0.31% | 23,086,300 |
| Jan 30, 2026 | 4,550.00 | 4,568.00 | 4,451.00 | 4,519.00 | 4,519.00 | -0.20% | 18,348,900 |
| Jan 29, 2026 | 4,535.00 | 4,635.00 | 4,497.00 | 4,528.00 | 4,528.00 | 2.12% | 27,552,500 |
| Jan 28, 2026 | 4,536.00 | 4,540.00 | 4,406.00 | 4,434.00 | 4,434.00 | -2.55% | 19,641,500 |
| Jan 27, 2026 | 4,560.00 | 4,572.00 | 4,495.00 | 4,550.00 | 4,550.00 | -0.20% | 19,518,500 |
| Jan 26, 2026 | 4,554.00 | 4,643.00 | 4,525.00 | 4,559.00 | 4,559.00 | -0.91% | 24,414,800 |
| Jan 23, 2026 | 4,731.00 | 4,787.00 | 4,588.00 | 4,601.00 | 4,601.00 | -2.04% | 21,912,800 |
| Jan 22, 2026 | 4,790.00 | 4,813.00 | 4,673.00 | 4,697.00 | 4,697.00 | -2.04% | 24,388,800 |
| Jan 21, 2026 | 4,743.00 | 4,882.00 | 4,719.00 | 4,795.00 | 4,795.00 | -0.37% | 25,696,000 |
| Jan 20, 2026 | 4,860.00 | 4,923.00 | 4,770.00 | 4,813.00 | 4,813.00 | -1.37% | 26,567,100 |
| Jan 19, 2026 | 4,650.00 | 4,888.00 | 4,604.00 | 4,880.00 | 4,880.00 | 4.72% | 36,856,500 |
| Jan 16, 2026 | 4,757.00 | 4,774.00 | 4,645.00 | 4,660.00 | 4,660.00 | -2.92% | 26,045,000 |
| Jan 15, 2026 | 4,689.00 | 4,812.00 | 4,642.00 | 4,800.00 | 4,800.00 | 1.91% | 33,689,000 |
| Jan 14, 2026 | 4,509.00 | 4,710.00 | 4,497.00 | 4,710.00 | 4,710.00 | 5.23% | 46,385,500 |
| Jan 13, 2026 | 4,445.00 | 4,513.00 | 4,361.00 | 4,476.00 | 4,476.00 | 4.90% | 42,103,100 |
| Jan 9, 2026 | 4,209.00 | 4,278.00 | 4,186.00 | 4,267.00 | 4,267.00 | 0.12% | 18,886,900 |
| Jan 8, 2026 | 4,230.00 | 4,325.00 | 4,213.00 | 4,262.00 | 4,262.00 | 2.38% | 26,300,700 |
| Jan 7, 2026 | 4,195.00 | 4,232.00 | 4,115.00 | 4,163.00 | 4,163.00 | -2.28% | 25,108,900 |
| Jan 6, 2026 | 4,220.00 | 4,275.00 | 4,185.00 | 4,260.00 | 4,260.00 | 2.35% | 29,663,700 |