Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 372.00
-0.90 (-0.24%)
Nov 11, 2025, 3:25 PM JST
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,470,500 |
| Nov 4, 2025 | 380.00 | 380.30 | 370.10 | 372.20 | 372.20 | -1.30% | 14,707,500 |
| 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% | 18,052,200 |
| 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% | 6,554,200 |
| Sep 16, 2025 | 414.90 | 422.00 | 414.50 | 420.10 | 415.24 | 1.50% | 6,469,600 |
| Sep 12, 2025 | 416.20 | 418.00 | 413.90 | 413.90 | 409.11 | 0.29% | 5,771,300 |
| Sep 11, 2025 | 419.00 | 419.60 | 412.70 | 412.70 | 407.93 | -2.18% | 9,764,400 |
| Sep 10, 2025 | 428.00 | 429.50 | 420.50 | 421.90 | 417.02 | -1.52% | 6,432,800 |
| Sep 9, 2025 | 426.00 | 431.90 | 422.10 | 428.40 | 423.45 | 1.06% | 7,690,700 |
| Sep 8, 2025 | 419.10 | 426.00 | 418.70 | 423.90 | 419.00 | 1.19% | 6,251,900 |
| Sep 5, 2025 | 424.00 | 427.40 | 413.10 | 418.90 | 414.06 | 0.70% | 9,718,300 |
| Sep 4, 2025 | 410.00 | 419.80 | 410.00 | 416.00 | 411.19 | 0.80% | 8,324,400 |
| Sep 3, 2025 | 408.90 | 421.00 | 408.40 | 412.70 | 407.93 | 1.58% | 10,664,900 |
| Sep 2, 2025 | 403.00 | 406.40 | 401.40 | 406.30 | 401.60 | 1.52% | 8,272,400 |
| Sep 1, 2025 | 400.20 | 402.80 | 394.30 | 400.20 | 395.57 | -1.50% | 12,747,000 |
| Aug 29, 2025 | 403.00 | 411.00 | 401.40 | 406.30 | 401.60 | 0.82% | 11,109,400 |
| Aug 28, 2025 | 398.10 | 403.00 | 396.60 | 403.00 | 398.34 | 0.37% | 12,227,300 |
| Aug 27, 2025 | 406.10 | 416.40 | 394.10 | 401.50 | 396.86 | -1.95% | 20,023,600 |