Skip to main content
logo
Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan flag Japan · Delayed Price · Currency is JPY
4,024.00
-102.00 (-2.47%)
May 20, 2026, 3:30 PM JST

TYO:7011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,083.004,100.003,940.004,024.004,024.00-2.47%20,144,300
May 19, 20264,205.004,255.004,080.004,126.004,126.000.59%20,535,500
May 18, 20264,084.004,140.004,060.004,102.004,102.000.54%21,740,700
May 15, 20264,120.004,148.004,027.004,080.004,080.00-1.97%26,236,100
May 14, 20264,405.004,405.004,096.004,162.004,162.00-5.54%38,699,900
May 13, 20264,370.004,456.004,271.004,406.004,406.002.47%33,182,600
May 12, 20264,350.004,363.004,084.004,300.004,300.00-1.92%57,855,600
May 11, 20264,500.004,543.004,326.004,384.004,384.00-2.79%23,392,400
May 8, 20264,488.004,571.004,451.004,510.004,510.00-0.38%25,209,200
May 7, 20264,552.004,620.004,483.004,527.004,527.00-1.29%32,023,200
May 1, 20264,562.004,638.004,543.004,586.004,586.00-0.63%13,366,800
Apr 30, 20264,600.004,640.004,519.004,615.004,615.00-3.79%26,836,400
Apr 28, 20264,680.004,823.004,676.004,797.004,797.002.30%19,210,500
Apr 27, 20264,724.004,733.004,590.004,689.004,689.00-1.03%18,063,900
Apr 24, 20264,749.004,810.004,704.004,738.004,738.00-0.34%18,264,500
Apr 23, 20264,589.004,770.004,571.004,754.004,754.005.46%32,997,300
Apr 22, 20264,400.004,532.004,362.004,508.004,508.00-0.31%20,727,400
Apr 21, 20264,499.004,570.004,381.004,522.004,522.000.36%21,954,100
Apr 20, 20264,511.004,593.004,504.004,506.004,506.003.09%22,506,500
Apr 17, 20264,509.004,511.004,371.004,371.004,371.00-4.38%24,317,700
Apr 16, 20264,558.004,607.004,496.004,571.004,571.000.22%23,321,000
Apr 15, 20264,723.004,735.004,541.004,561.004,561.00-3.96%27,484,500
Apr 14, 20264,815.004,815.004,715.004,749.004,749.00-0.25%16,995,600
Apr 13, 20264,725.004,834.004,675.004,761.004,761.000.34%16,322,800
Apr 10, 20264,782.004,819.004,704.004,745.004,745.00-0.75%17,911,100
Apr 9, 20264,832.004,854.004,742.004,781.004,781.00-1.42%20,132,600
Apr 8, 20264,924.004,924.004,758.004,850.004,850.001.38%33,031,900
Apr 7, 20264,765.004,875.004,746.004,784.004,784.001.03%18,352,100
Apr 6, 20264,827.004,847.004,712.004,735.004,735.00-1.42%17,781,700
Apr 3, 20264,848.004,862.004,762.004,803.004,803.001.95%17,897,500
Apr 2, 20264,799.004,876.004,671.004,711.004,711.002.64%34,583,700
Apr 1, 20264,433.004,594.004,393.004,590.004,590.008.69%22,456,000
Mar 31, 20264,268.004,331.004,204.004,223.004,223.00-4.41%26,364,000
Mar 30, 20264,400.004,444.004,299.004,418.004,418.00-3.47%27,883,300
Mar 27, 20264,461.004,593.004,452.004,577.004,564.001.46%22,423,400
Mar 26, 20264,573.004,653.004,488.004,511.004,498.19-0.79%16,565,600
Mar 25, 20264,500.004,599.004,480.004,547.004,534.092.64%23,369,500
Mar 24, 20264,600.004,600.004,373.004,430.004,417.42-1.93%33,310,900
Mar 23, 20264,708.004,711.004,491.004,517.004,504.17-6.83%36,873,600
Mar 19, 20264,907.004,984.004,848.004,848.004,834.23-3.04%22,002,700
Mar 18, 20264,928.005,000.004,817.005,000.004,985.802.44%21,953,400
Mar 17, 20264,850.004,980.004,847.004,881.004,867.141.86%21,835,100
Mar 16, 20264,790.004,827.004,698.004,792.004,778.390.99%17,307,900
Mar 13, 20264,641.004,779.004,607.004,745.004,731.52-0.75%22,271,300
Mar 12, 20264,571.004,783.004,530.004,781.004,767.423.57%28,346,100
Mar 11, 20264,652.004,711.004,610.004,616.004,602.89-0.69%19,527,600
Mar 10, 20264,700.004,759.004,606.004,648.004,634.801.48%28,112,500
Mar 9, 20264,500.004,586.004,375.004,580.004,566.99-3.80%37,588,900
Mar 6, 20264,695.004,784.004,656.004,761.004,747.48-0.17%20,763,900
Mar 5, 20264,837.004,944.004,714.004,769.004,755.453.07%28,829,800