Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 418.00
-2.10 (-0.50%)
Sep 17, 2025, 3:30 PM JST
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 414.90 | 422.00 | 414.50 | 420.10 | 420.10 | 1.50% | 6,469,600 |
| Sep 12, 2025 | 416.20 | 418.00 | 413.90 | 413.90 | 413.90 | 0.29% | 5,771,300 |
| Sep 11, 2025 | 419.00 | 419.60 | 412.70 | 412.70 | 412.70 | -2.18% | 9,764,400 |
| Sep 10, 2025 | 428.00 | 429.50 | 420.50 | 421.90 | 421.90 | -1.52% | 6,432,800 |
| Sep 9, 2025 | 426.00 | 431.90 | 422.10 | 428.40 | 428.40 | 1.06% | 7,690,700 |
| Sep 8, 2025 | 419.10 | 426.00 | 418.70 | 423.90 | 423.90 | 1.19% | 6,251,900 |
| Sep 5, 2025 | 424.00 | 427.40 | 413.10 | 418.90 | 418.90 | 0.70% | 9,718,300 |
| Sep 4, 2025 | 410.00 | 419.80 | 410.00 | 416.00 | 416.00 | 0.80% | 8,324,400 |
| Sep 3, 2025 | 408.90 | 421.00 | 408.40 | 412.70 | 412.70 | 1.58% | 10,664,900 |
| Sep 2, 2025 | 403.00 | 406.40 | 401.40 | 406.30 | 406.30 | 1.52% | 8,272,400 |
| Sep 1, 2025 | 400.20 | 402.80 | 394.30 | 400.20 | 400.20 | -1.50% | 12,747,000 |
| Aug 29, 2025 | 403.00 | 411.00 | 401.40 | 406.30 | 406.30 | 0.82% | 11,109,400 |
| Aug 28, 2025 | 398.10 | 403.00 | 396.60 | 403.00 | 403.00 | 0.37% | 12,227,300 |
| Aug 27, 2025 | 406.10 | 416.40 | 394.10 | 401.50 | 401.50 | -1.95% | 20,023,600 |
| Aug 26, 2025 | 407.00 | 409.80 | 403.40 | 409.50 | 409.50 | 0.07% | 6,052,500 |
| Aug 25, 2025 | 408.00 | 411.80 | 405.50 | 409.20 | 409.20 | 0.99% | 7,622,300 |
| Aug 22, 2025 | 407.90 | 410.80 | 404.60 | 405.20 | 405.20 | -0.44% | 5,783,600 |
| Aug 21, 2025 | 402.00 | 412.30 | 399.30 | 407.00 | 407.00 | 0.59% | 9,654,500 |
| Aug 20, 2025 | 415.00 | 420.70 | 403.50 | 404.60 | 404.60 | -1.44% | 12,214,300 |
| Aug 19, 2025 | 410.20 | 413.80 | 409.40 | 410.50 | 410.50 | -0.22% | 6,346,800 |
| Aug 18, 2025 | 406.00 | 411.70 | 405.60 | 411.40 | 411.40 | 1.33% | 6,939,800 |
| Aug 15, 2025 | 403.50 | 406.00 | 402.50 | 406.00 | 406.00 | 0.92% | 5,923,200 |
| Aug 14, 2025 | 407.50 | 408.20 | 401.10 | 402.30 | 402.30 | -1.42% | 6,338,900 |
| Aug 13, 2025 | 416.00 | 420.30 | 408.00 | 408.10 | 408.10 | -1.40% | 6,448,900 |
| Aug 12, 2025 | 410.00 | 415.00 | 410.00 | 413.90 | 413.90 | 1.85% | 7,701,700 |
| Aug 8, 2025 | 394.90 | 409.00 | 394.50 | 406.40 | 406.40 | 3.04% | 11,883,800 |
| Aug 7, 2025 | 399.00 | 401.70 | 394.30 | 394.40 | 394.40 | -0.85% | 7,408,600 |
| Aug 6, 2025 | 401.50 | 406.80 | 397.80 | 397.80 | 397.80 | 0.43% | 9,370,600 |
| Aug 5, 2025 | 397.10 | 401.70 | 393.70 | 396.10 | 396.10 | -0.23% | 8,770,900 |
| Aug 4, 2025 | 394.20 | 399.00 | 392.20 | 397.00 | 397.00 | -2.39% | 8,496,500 |
| Aug 1, 2025 | 401.00 | 411.90 | 400.80 | 406.70 | 406.70 | 1.73% | 9,556,600 |
| Jul 31, 2025 | 405.20 | 405.90 | 399.10 | 399.80 | 399.80 | -1.58% | 10,895,200 |
| Jul 30, 2025 | 401.10 | 408.30 | 399.20 | 406.20 | 406.20 | -0.05% | 8,266,800 |
| Jul 29, 2025 | 410.70 | 412.30 | 403.70 | 406.40 | 406.40 | -2.31% | 10,937,000 |
| Jul 28, 2025 | 405.60 | 417.60 | 405.40 | 416.00 | 416.00 | 2.46% | 14,826,600 |
| Jul 25, 2025 | 409.50 | 415.80 | 398.10 | 406.00 | 406.00 | -7.87% | 38,253,500 |
| Jul 24, 2025 | 445.20 | 447.60 | 434.20 | 440.70 | 440.70 | 0.18% | 16,915,500 |
| Jul 23, 2025 | 428.00 | 446.60 | 411.90 | 439.90 | 439.90 | 13.03% | 35,213,600 |
| Jul 22, 2025 | 392.00 | 396.20 | 386.70 | 389.20 | 389.20 | -1.37% | 10,065,800 |
| Jul 18, 2025 | 405.20 | 405.60 | 393.50 | 394.60 | 394.60 | -0.95% | 6,615,000 |
| Jul 17, 2025 | 396.90 | 399.40 | 393.30 | 398.40 | 398.40 | -0.50% | 7,369,300 |
| Jul 16, 2025 | 407.40 | 407.80 | 400.40 | 400.40 | 400.40 | -1.72% | 5,801,600 |
| Jul 15, 2025 | 408.00 | 409.60 | 404.50 | 407.40 | 407.40 | -0.15% | 4,469,200 |
| Jul 14, 2025 | 407.00 | 413.00 | 406.60 | 408.00 | 408.00 | -0.44% | 6,516,100 |
| Jul 11, 2025 | 408.00 | 411.70 | 405.00 | 409.80 | 409.80 | 1.09% | 7,191,500 |
| Jul 10, 2025 | 413.50 | 414.40 | 402.10 | 405.40 | 405.40 | -2.36% | 7,098,100 |
| Jul 9, 2025 | 413.90 | 417.00 | 411.00 | 415.20 | 415.20 | 1.81% | 5,672,700 |
| Jul 8, 2025 | 401.00 | 411.80 | 400.10 | 407.80 | 407.80 | 0.64% | 5,412,900 |
| Jul 7, 2025 | 413.60 | 414.60 | 404.40 | 405.20 | 405.20 | -2.60% | 4,182,900 |
| Jul 4, 2025 | 419.50 | 422.00 | 415.70 | 416.00 | 416.00 | -1.28% | 3,106,100 |