Skip to main content
logo

Mitsubishi Heavy Industries, Ltd. (TYO:7011)

Japan flag Japan · Delayed Price · Currency is JPY
4,452.00
+105.00 (2.42%)
Oct 23, 2025, 3:30 PM JST

TYO:7011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254,326.004,399.004,254.004,347.004,347.001.85%39,321,500
Oct 21, 20254,450.004,473.004,253.004,268.004,268.00-3.26%44,854,400
Oct 20, 20254,390.004,412.004,316.004,412.004,412.002.84%29,946,400
Oct 17, 20254,211.004,405.004,203.004,290.004,290.000.52%39,754,200
Oct 16, 20254,220.004,288.004,203.004,268.004,268.003.52%30,942,100
Oct 15, 20254,020.004,125.004,003.004,123.004,123.003.57%25,542,700
Oct 14, 20254,030.004,074.003,943.003,981.003,981.00-1.39%34,360,700
Oct 10, 20254,188.004,191.004,033.004,037.004,037.00-3.72%27,164,100
Oct 9, 20254,308.004,338.004,181.004,193.004,193.00-1.27%32,935,600
Oct 8, 20254,124.004,273.004,099.004,247.004,247.004.04%48,675,700
Oct 7, 20254,172.004,189.003,996.004,082.004,082.00-0.49%52,087,200
Oct 6, 20254,250.004,251.004,022.004,102.004,102.0011.17%80,335,700
Oct 3, 20253,693.003,733.003,648.003,690.003,690.000.27%20,747,500
Oct 2, 20253,747.003,748.003,658.003,680.003,680.00-1.39%24,211,900
Oct 1, 20253,791.003,823.003,682.003,732.003,732.00-3.79%43,528,500
Sep 30, 20253,862.003,920.003,852.003,879.003,879.00-1.17%20,551,400
Sep 29, 20253,880.003,947.003,861.003,925.003,925.001.71%29,220,300
Sep 26, 20253,823.003,926.003,821.003,859.003,847.000.29%23,945,300
Sep 25, 20253,879.003,948.003,837.003,848.003,836.03-0.77%30,429,900
Sep 24, 20253,706.003,878.003,687.003,878.003,865.945.32%34,183,800
Sep 22, 20253,734.003,790.003,665.003,682.003,670.55-0.43%18,661,600
Sep 19, 20253,712.003,755.003,593.003,698.003,686.500.52%29,246,600
Sep 18, 20253,721.003,728.003,671.003,679.003,667.56-0.65%13,017,300
Sep 17, 20253,757.003,764.003,691.003,703.003,691.49-2.50%16,142,000
Sep 16, 20253,818.003,854.003,785.003,798.003,786.19-0.52%20,361,400
Sep 12, 20253,848.003,853.003,802.003,818.003,806.130.16%22,458,700
Sep 11, 20253,776.003,828.003,768.003,812.003,800.151.95%22,903,700
Sep 10, 20253,695.003,754.003,686.003,739.003,727.370.05%16,876,700
Sep 9, 20253,750.003,789.003,720.003,737.003,725.380.27%27,008,300
Sep 8, 20253,747.003,772.003,677.003,727.003,715.413.33%36,582,600
Sep 5, 20253,540.003,613.003,516.003,607.003,595.781.92%26,202,000
Sep 4, 20253,569.003,569.003,494.003,539.003,528.000.88%25,220,000
Sep 3, 20253,651.003,661.003,493.003,508.003,497.09-5.34%41,654,900
Sep 2, 20253,750.003,771.003,678.003,706.003,694.47-0.91%18,648,800
Sep 1, 20253,717.003,847.003,707.003,740.003,728.37-0.35%22,485,100
Aug 29, 20253,778.003,809.003,747.003,753.003,741.33-1.26%15,631,400
Aug 28, 20253,734.003,806.003,702.003,801.003,789.181.09%21,059,000
Aug 27, 20253,788.003,806.003,745.003,760.003,748.31-0.11%16,387,900
Aug 26, 20253,820.003,834.003,761.003,764.003,752.29-1.13%18,750,300
Aug 25, 20253,879.003,879.003,798.003,807.003,795.16-0.37%15,100,700
Aug 22, 20253,838.003,863.003,811.003,821.003,809.120.37%14,747,400
Aug 21, 20253,830.003,863.003,784.003,807.003,795.16-0.42%18,091,300
Aug 20, 20253,818.003,847.003,773.003,823.003,811.11-2.10%26,991,500
Aug 19, 20254,023.004,039.003,882.003,905.003,892.86-1.21%26,951,200
Aug 18, 20253,940.004,038.003,935.003,953.003,940.711.10%33,163,000
Aug 15, 20253,946.003,946.003,862.003,910.003,897.840.88%27,821,700
Aug 14, 20254,000.004,000.003,852.003,876.003,863.95-5.69%46,999,600
Aug 13, 20254,000.004,124.003,995.004,110.004,097.223.79%46,312,000
Aug 12, 20253,942.003,997.003,940.003,960.003,947.682.27%30,076,300
Aug 8, 20253,856.003,935.003,838.003,872.003,859.96-0.51%34,016,900