Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan · Delayed Price · Currency is JPY 4,797.00
+108.00 (2.30%)
Apr 28, 2026, 3:30 PM JST
TYO:7011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,680.00 | 4,823.00 | 4,676.00 | 4,797.00 | 4,797.00 | 2.30% | 19,210,500 |
| Apr 27, 2026 | 4,724.00 | 4,733.00 | 4,590.00 | 4,689.00 | 4,689.00 | -1.03% | 18,063,900 |
| Apr 24, 2026 | 4,749.00 | 4,810.00 | 4,704.00 | 4,738.00 | 4,738.00 | -0.34% | 18,264,500 |
| Apr 23, 2026 | 4,589.00 | 4,770.00 | 4,571.00 | 4,754.00 | 4,754.00 | 5.46% | 32,997,300 |
| Apr 22, 2026 | 4,400.00 | 4,532.00 | 4,362.00 | 4,508.00 | 4,508.00 | -0.31% | 20,727,400 |
| Apr 21, 2026 | 4,499.00 | 4,570.00 | 4,381.00 | 4,522.00 | 4,522.00 | 0.36% | 21,954,100 |
| Apr 20, 2026 | 4,511.00 | 4,593.00 | 4,504.00 | 4,506.00 | 4,506.00 | 3.09% | 22,506,500 |
| Apr 17, 2026 | 4,509.00 | 4,511.00 | 4,371.00 | 4,371.00 | 4,371.00 | -4.38% | 24,317,700 |
| Apr 16, 2026 | 4,558.00 | 4,607.00 | 4,496.00 | 4,571.00 | 4,571.00 | 0.22% | 23,321,000 |
| Apr 15, 2026 | 4,723.00 | 4,735.00 | 4,541.00 | 4,561.00 | 4,561.00 | -3.96% | 27,484,500 |
| Apr 14, 2026 | 4,815.00 | 4,815.00 | 4,715.00 | 4,749.00 | 4,749.00 | -0.25% | 16,995,600 |
| Apr 13, 2026 | 4,725.00 | 4,834.00 | 4,675.00 | 4,761.00 | 4,761.00 | 0.34% | 16,322,800 |
| Apr 10, 2026 | 4,782.00 | 4,819.00 | 4,704.00 | 4,745.00 | 4,745.00 | -0.75% | 17,911,100 |
| Apr 9, 2026 | 4,832.00 | 4,854.00 | 4,742.00 | 4,781.00 | 4,781.00 | -1.42% | 20,132,600 |
| 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 |