Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 406.70
+6.90 (1.73%)
Aug 1, 2025, 3:30 PM JST
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 409.20 | 424.70 | 407.10 | 421.40 | 421.40 | 3.64% | 8,133,500 |
| Jul 2, 2025 | 408.30 | 409.10 | 401.20 | 406.60 | 406.60 | -0.32% | 6,020,700 |
| Jul 1, 2025 | 408.00 | 409.80 | 403.80 | 407.90 | 407.90 | -0.15% | 6,691,300 |
| Jun 30, 2025 | 413.10 | 415.70 | 406.20 | 408.50 | 408.50 | -0.46% | 10,635,300 |
| Jun 27, 2025 | 405.20 | 421.20 | 403.70 | 410.40 | 410.40 | 3.32% | 15,886,100 |
| Jun 26, 2025 | 394.30 | 397.90 | 392.80 | 397.20 | 397.20 | -0.25% | 5,306,200 |
| Jun 25, 2025 | 397.90 | 398.90 | 394.00 | 398.20 | 398.20 | 0.03% | 4,135,000 |
| Jun 24, 2025 | 407.00 | 407.00 | 397.00 | 398.10 | 398.10 | -1.46% | 6,527,400 |
| Jun 23, 2025 | 407.50 | 407.50 | 397.70 | 404.00 | 404.00 | -0.57% | 4,825,000 |
| Jun 20, 2025 | 411.30 | 417.20 | 405.10 | 406.30 | 406.30 | -1.12% | 9,640,700 |
| Jun 19, 2025 | 415.00 | 418.00 | 410.30 | 410.90 | 410.90 | -0.65% | 4,627,200 |
| Jun 18, 2025 | 404.70 | 416.50 | 404.70 | 413.60 | 413.60 | 1.57% | 6,122,000 |
| Jun 17, 2025 | 407.00 | 407.70 | 402.40 | 407.20 | 407.20 | -0.10% | 4,992,000 |
| Jun 16, 2025 | 410.00 | 411.40 | 405.60 | 407.60 | 407.60 | 0.20% | 7,832,000 |
| Jun 13, 2025 | 412.00 | 414.00 | 402.50 | 406.80 | 406.80 | -2.21% | 7,860,800 |
| Jun 12, 2025 | 419.50 | 420.50 | 414.10 | 416.00 | 416.00 | -1.12% | 5,274,600 |
| Jun 11, 2025 | 416.90 | 421.90 | 416.10 | 420.70 | 420.70 | 0.86% | 3,696,200 |
| Jun 10, 2025 | 419.40 | 420.90 | 416.60 | 417.10 | 417.10 | 0.24% | 3,548,800 |
| Jun 9, 2025 | 419.40 | 420.20 | 415.70 | 416.10 | 416.10 | 0.17% | 4,458,700 |
| Jun 6, 2025 | 410.00 | 415.40 | 408.40 | 415.40 | 415.40 | 0.73% | 4,705,800 |
| Jun 5, 2025 | 416.50 | 419.70 | 411.00 | 412.40 | 412.40 | -2.74% | 6,529,900 |
| Jun 4, 2025 | 428.50 | 429.30 | 422.50 | 424.00 | 424.00 | 0.09% | 4,747,700 |
| Jun 3, 2025 | 424.30 | 425.60 | 417.80 | 423.60 | 423.60 | -1.14% | 5,642,700 |
| Jun 2, 2025 | 432.50 | 432.50 | 425.20 | 428.50 | 428.50 | -1.65% | 5,261,900 |
| May 30, 2025 | 433.20 | 439.20 | 433.20 | 435.70 | 435.70 | -2.29% | 7,255,800 |
| May 29, 2025 | 440.10 | 448.00 | 439.40 | 445.90 | 445.90 | 2.51% | 7,210,600 |
| May 28, 2025 | 438.00 | 438.90 | 433.90 | 435.00 | 435.00 | 0.23% | 5,789,500 |
| May 27, 2025 | 425.00 | 434.90 | 425.00 | 434.00 | 434.00 | 1.24% | 3,612,700 |
| May 26, 2025 | 434.00 | 434.90 | 427.00 | 428.70 | 428.70 | -1.31% | 4,594,800 |
| May 23, 2025 | 432.10 | 439.40 | 431.10 | 434.40 | 434.40 | -0.02% | 5,230,000 |