Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 363.10
-9.20 (-2.47%)
At close: Dec 1, 2025
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 369.20 | 375.40 | 368.80 | 372.30 | 372.30 | 0.38% | 7,227,000 |
| Nov 27, 2025 | 369.40 | 371.60 | 368.10 | 370.90 | 370.90 | -0.38% | 4,665,500 |
| Nov 26, 2025 | 368.50 | 373.60 | 366.40 | 372.30 | 372.30 | 1.20% | 6,290,800 |
| Nov 25, 2025 | 374.40 | 374.40 | 367.90 | 367.90 | 367.90 | -0.84% | 6,331,000 |
| Nov 21, 2025 | 355.20 | 372.20 | 355.10 | 371.00 | 371.00 | 3.95% | 11,362,900 |
| Nov 20, 2025 | 361.30 | 361.80 | 354.30 | 356.90 | 356.90 | -0.08% | 8,006,900 |
| Nov 19, 2025 | 362.00 | 362.30 | 354.30 | 357.20 | 357.20 | -1.00% | 8,507,600 |
| Nov 18, 2025 | 367.20 | 369.80 | 360.10 | 360.80 | 360.80 | -2.49% | 8,662,900 |
| Nov 17, 2025 | 374.00 | 377.40 | 368.10 | 370.00 | 370.00 | -1.60% | 7,383,900 |
| Nov 14, 2025 | 370.20 | 376.40 | 367.30 | 376.00 | 376.00 | 0.56% | 8,251,300 |
| Nov 13, 2025 | 376.70 | 377.00 | 370.90 | 373.90 | 373.90 | -0.08% | 8,038,800 |
| Nov 12, 2025 | 373.80 | 378.90 | 370.50 | 374.20 | 374.20 | 0.59% | 7,454,500 |
| Nov 11, 2025 | 367.00 | 372.00 | 363.50 | 372.00 | 372.00 | -0.24% | 8,236,000 |
| Nov 10, 2025 | 362.50 | 372.90 | 362.50 | 372.90 | 372.90 | 2.42% | 10,629,500 |
| Nov 7, 2025 | 360.00 | 365.40 | 357.50 | 364.10 | 364.10 | 1.85% | 11,635,100 |
| Nov 6, 2025 | 368.20 | 371.10 | 357.50 | 357.50 | 357.50 | -2.59% | 21,470,500 |
| Nov 5, 2025 | 370.00 | 373.20 | 361.80 | 367.00 | 367.00 | -1.40% | 14,707,500 |
| Nov 4, 2025 | 380.00 | 380.30 | 370.10 | 372.20 | 372.20 | -1.30% | 11,876,200 |
| Oct 31, 2025 | 385.00 | 387.20 | 373.90 | 377.10 | 377.10 | -2.93% | 18,052,200 |
| Oct 30, 2025 | 386.00 | 390.50 | 385.50 | 388.50 | 388.50 | 0.13% | 6,037,300 |
| Oct 29, 2025 | 400.00 | 400.20 | 388.00 | 388.00 | 388.00 | -3.00% | 8,612,400 |
| Oct 28, 2025 | 410.40 | 410.40 | 400.00 | 400.00 | 400.00 | -3.05% | 8,102,700 |
| Oct 27, 2025 | 406.00 | 413.50 | 405.80 | 412.60 | 412.60 | 3.12% | 9,012,800 |
| Oct 24, 2025 | 402.00 | 404.50 | 399.50 | 400.10 | 400.10 | -0.37% | 4,358,800 |
| Oct 23, 2025 | 398.90 | 401.60 | 396.30 | 401.60 | 401.60 | -0.07% | 5,803,900 |
| Oct 22, 2025 | 399.00 | 406.00 | 394.90 | 401.90 | 401.90 | 1.82% | 12,249,600 |
| Oct 21, 2025 | 395.60 | 397.60 | 391.80 | 394.70 | 394.70 | 0.92% | 6,519,300 |
| Oct 20, 2025 | 386.60 | 391.10 | 385.80 | 391.10 | 391.10 | 2.89% | 6,057,000 |
| Oct 17, 2025 | 381.00 | 382.80 | 378.80 | 380.10 | 380.10 | -0.86% | 5,965,600 |
| Oct 16, 2025 | 389.20 | 389.70 | 382.50 | 383.40 | 383.40 | -0.16% | 4,719,500 |
| Oct 15, 2025 | 384.10 | 385.30 | 380.60 | 384.00 | 384.00 | 1.11% | 5,733,900 |
| Oct 14, 2025 | 382.70 | 387.30 | 377.70 | 379.80 | 379.80 | -3.28% | 12,288,500 |
| Oct 10, 2025 | 397.00 | 400.60 | 391.30 | 392.70 | 392.70 | -2.24% | 8,328,500 |
| Oct 9, 2025 | 405.10 | 405.80 | 399.70 | 401.70 | 401.70 | -1.18% | 5,783,700 |
| Oct 8, 2025 | 417.00 | 417.70 | 405.80 | 406.50 | 406.50 | -1.57% | 7,165,500 |
| Oct 7, 2025 | 407.70 | 414.20 | 406.70 | 413.00 | 413.00 | 1.65% | 6,075,100 |
| Oct 6, 2025 | 411.80 | 415.60 | 405.10 | 406.30 | 406.30 | 2.65% | 10,545,500 |
| Oct 3, 2025 | 391.10 | 399.90 | 388.80 | 395.80 | 395.80 | 1.41% | 6,999,400 |
| Oct 2, 2025 | 389.80 | 392.90 | 385.30 | 390.30 | 390.30 | -0.76% | 7,393,500 |
| Oct 1, 2025 | 397.90 | 398.90 | 392.80 | 393.30 | 393.30 | -2.16% | 10,175,600 |
| Sep 30, 2025 | 408.90 | 409.90 | 402.00 | 402.00 | 402.00 | -2.71% | 9,500,200 |
| Sep 29, 2025 | 426.40 | 428.90 | 413.20 | 413.20 | 413.20 | -4.44% | 8,038,100 |
| Sep 26, 2025 | 430.00 | 435.70 | 426.20 | 432.40 | 427.40 | 0.05% | 6,190,400 |
| Sep 25, 2025 | 425.90 | 432.20 | 423.30 | 432.20 | 427.20 | 2.83% | 10,354,600 |
| Sep 24, 2025 | 423.80 | 424.40 | 417.50 | 420.30 | 415.44 | 0.12% | 6,034,000 |
| Sep 22, 2025 | 415.40 | 423.00 | 414.00 | 419.80 | 414.95 | 0.67% | 8,400,900 |
| Sep 19, 2025 | 412.80 | 420.90 | 411.00 | 417.00 | 412.18 | 0.48% | 9,305,800 |
| Sep 18, 2025 | 421.00 | 421.60 | 413.90 | 415.00 | 410.20 | -0.72% | 6,554,200 |
| Sep 17, 2025 | 419.20 | 421.40 | 415.20 | 418.00 | 413.17 | -0.50% | 4,391,100 |
| Sep 16, 2025 | 414.90 | 422.00 | 414.50 | 420.10 | 415.24 | 1.50% | 6,469,600 |