Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 367.10
+4.60 (1.27%)
At close: Jan 9, 2026
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 364.50 | 369.60 | 364.00 | 367.10 | 367.10 | 1.27% | 10,735,900 |
| Jan 8, 2026 | 367.10 | 368.00 | 360.20 | 362.50 | 362.50 | -2.48% | 14,083,500 |
| Jan 7, 2026 | 374.80 | 375.00 | 370.10 | 371.70 | 371.70 | -1.35% | 7,695,800 |
| Jan 6, 2026 | 374.70 | 383.10 | 374.00 | 376.80 | 376.80 | 1.21% | 11,593,600 |
| Jan 5, 2026 | 373.50 | 376.00 | 371.60 | 372.30 | 372.30 | 0.35% | 6,791,500 |
| Dec 30, 2025 | 371.00 | 374.90 | 370.70 | 371.00 | 371.00 | -0.86% | 5,049,900 |
| Dec 29, 2025 | 370.00 | 375.20 | 369.10 | 374.20 | 374.20 | 0.92% | 4,964,000 |
| Dec 26, 2025 | 371.90 | 373.10 | 369.70 | 370.80 | 370.80 | -0.59% | 4,362,400 |
| Dec 25, 2025 | 373.90 | 374.20 | 371.50 | 373.00 | 373.00 | 0.62% | 3,332,200 |
| Dec 24, 2025 | 375.00 | 376.40 | 370.30 | 370.70 | 370.70 | -1.28% | 4,411,500 |
| Dec 23, 2025 | 377.50 | 379.50 | 373.40 | 375.50 | 375.50 | -1.11% | 5,659,400 |
| Dec 22, 2025 | 379.10 | 380.80 | 377.50 | 379.70 | 379.70 | 1.25% | 6,868,200 |
| Dec 19, 2025 | 370.60 | 375.00 | 369.70 | 375.00 | 375.00 | 1.19% | 7,801,500 |
| Dec 18, 2025 | 375.00 | 376.50 | 369.90 | 370.60 | 370.60 | -0.80% | 6,551,900 |
| Dec 17, 2025 | 369.00 | 374.30 | 367.00 | 373.60 | 373.60 | 1.36% | 8,100,100 |
| Dec 16, 2025 | 374.80 | 377.00 | 366.30 | 368.60 | 368.60 | -2.38% | 6,912,000 |
| Dec 15, 2025 | 372.10 | 378.10 | 370.20 | 377.60 | 377.60 | 1.61% | 9,256,800 |
| Dec 12, 2025 | 369.90 | 373.30 | 367.70 | 371.60 | 371.60 | 1.45% | 7,068,800 |
| Dec 11, 2025 | 372.00 | 372.50 | 364.60 | 366.30 | 366.30 | -0.19% | 4,236,100 |
| Dec 10, 2025 | 369.00 | 373.90 | 367.00 | 367.00 | 367.00 | - | 5,689,900 |
| Dec 9, 2025 | 365.00 | 367.10 | 363.50 | 367.00 | 367.00 | 0.38% | 4,816,100 |
| Dec 8, 2025 | 365.00 | 365.80 | 361.80 | 365.60 | 365.60 | 0.77% | 5,624,100 |
| Dec 5, 2025 | 368.80 | 370.90 | 359.20 | 362.80 | 362.80 | -1.55% | 9,710,100 |
| Dec 4, 2025 | 355.10 | 369.80 | 354.80 | 368.50 | 368.50 | 3.63% | 10,721,300 |
| Dec 3, 2025 | 355.50 | 360.90 | 353.70 | 355.60 | 355.60 | -0.17% | 7,881,800 |
| Dec 2, 2025 | 363.00 | 363.50 | 356.20 | 356.20 | 356.20 | -1.90% | 7,092,700 |
| Dec 1, 2025 | 371.00 | 371.30 | 362.80 | 363.10 | 363.10 | -2.47% | 8,637,800 |
| 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 |