Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 388.70
+14.50 (3.87%)
Aug 28, 2026, 3:30 PM JST
Mitsubishi Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 380.00 | 388.70 | 371.00 | 388.70 | - | 3.87% | 12,573,700 |
| Aug 27, 2026 | 374.00 | 383.90 | 372.30 | 374.20 | 374.20 | -0.13% | 14,951,000 |
| Aug 26, 2026 | 364.20 | 374.70 | 362.00 | 374.70 | 374.70 | 2.52% | 8,568,800 |
| Aug 25, 2026 | 370.20 | 371.80 | 363.20 | 365.50 | 365.50 | 0.91% | 11,235,800 |
| Aug 24, 2026 | 362.90 | 365.50 | 356.70 | 362.20 | 362.20 | -0.06% | 8,771,500 |
| Aug 21, 2026 | 354.00 | 362.40 | 351.70 | 362.40 | 362.40 | 2.43% | 9,087,900 |
| Aug 20, 2026 | 346.70 | 354.80 | 342.10 | 353.80 | 353.80 | 4.46% | 12,832,800 |
| Aug 19, 2026 | 345.70 | 347.00 | 335.60 | 338.70 | 338.70 | -2.95% | 8,820,100 |
| Aug 18, 2026 | 350.00 | 351.70 | 344.20 | 349.00 | 349.00 | 0.29% | 6,389,500 |
| Aug 17, 2026 | 347.90 | 350.00 | 343.60 | 348.00 | 348.00 | 1.52% | 8,029,200 |
| Aug 14, 2026 | 345.00 | 345.50 | 341.50 | 342.80 | 342.80 | 0.18% | 6,853,000 |
| Aug 13, 2026 | 345.50 | 347.40 | 341.10 | 342.20 | 342.20 | -1.30% | 7,474,700 |
| Aug 12, 2026 | 352.10 | 353.80 | 344.60 | 346.70 | 346.70 | -1.14% | 7,897,800 |
| Aug 10, 2026 | 354.00 | 354.60 | 346.30 | 350.70 | 350.70 | 0.43% | 6,928,900 |
| Aug 7, 2026 | 345.70 | 353.50 | 343.00 | 349.20 | 349.20 | 1.19% | 8,611,000 |
| Aug 6, 2026 | 340.00 | 348.70 | 339.20 | 345.10 | 345.10 | 1.23% | 8,720,900 |
| Aug 5, 2026 | 351.90 | 353.10 | 339.30 | 340.90 | 340.90 | -2.04% | 14,756,100 |
| Aug 4, 2026 | 345.10 | 359.90 | 341.10 | 348.00 | 348.00 | -2.82% | 18,106,000 |
| Aug 3, 2026 | 365.10 | 366.50 | 351.50 | 358.10 | 358.10 | -2.72% | 13,391,000 |
| Jul 31, 2026 | 376.90 | 378.80 | 367.00 | 368.10 | 368.10 | -3.79% | 10,786,600 |
| Jul 30, 2026 | 387.70 | 393.20 | 380.10 | 382.60 | 382.60 | -2.35% | 8,177,700 |
| Jul 29, 2026 | 377.00 | 391.80 | 367.10 | 391.80 | 391.80 | 5.32% | 15,900,700 |
| Jul 28, 2026 | 363.00 | 373.50 | 362.70 | 372.00 | 372.00 | 1.95% | 9,630,300 |
| Jul 27, 2026 | 354.00 | 366.50 | 352.80 | 364.90 | 364.90 | 5.16% | 14,189,800 |
| Jul 24, 2026 | 364.80 | 365.70 | 344.00 | 347.00 | 347.00 | -6.75% | 25,614,000 |
| Jul 23, 2026 | 368.00 | 373.80 | 365.00 | 372.10 | 372.10 | -3.02% | 15,823,300 |
| Jul 22, 2026 | 388.80 | 396.90 | 383.50 | 383.70 | 383.70 | -1.49% | 8,200,700 |
| Jul 21, 2026 | 381.80 | 395.80 | 380.50 | 389.50 | 389.50 | 2.39% | 10,625,200 |
| Jul 17, 2026 | 390.00 | 395.00 | 378.60 | 380.40 | 380.40 | -2.26% | 13,984,400 |
| Jul 16, 2026 | 364.70 | 392.00 | 362.00 | 389.20 | 389.20 | 6.43% | 21,335,900 |
| Jul 15, 2026 | 353.00 | 370.60 | 352.50 | 365.70 | 365.70 | 2.18% | 14,030,700 |
| Jul 14, 2026 | 366.50 | 372.90 | 356.10 | 357.90 | 357.90 | -2.96% | 16,239,600 |
| Jul 13, 2026 | 363.10 | 389.80 | 360.00 | 368.80 | 368.80 | 1.93% | 30,440,400 |
| Jul 10, 2026 | 380.00 | 386.60 | 350.00 | 361.80 | 361.80 | 9.44% | 63,040,900 |
| Jul 9, 2026 | 334.00 | 334.50 | 328.30 | 330.60 | 330.60 | -1.34% | 7,799,600 |
| Jul 8, 2026 | 337.90 | 340.30 | 329.50 | 335.10 | 335.10 | -1.44% | 9,355,100 |
| Jul 7, 2026 | 343.20 | 343.50 | 335.00 | 340.00 | 340.00 | -0.93% | 9,331,900 |
| Jul 6, 2026 | 336.10 | 343.20 | 335.40 | 343.20 | 343.20 | 2.82% | 10,041,500 |
| Jul 3, 2026 | 332.50 | 334.60 | 327.50 | 333.80 | 333.80 | 1.49% | 6,689,500 |
| Jul 2, 2026 | 314.50 | 332.00 | 312.30 | 328.90 | 328.90 | 4.65% | 15,071,800 |
| Jul 1, 2026 | 318.60 | 322.50 | 312.90 | 314.30 | 314.30 | 0.70% | 11,265,000 |
| Jun 30, 2026 | 317.70 | 317.80 | 308.50 | 312.10 | 312.10 | -0.79% | 11,378,300 |
| Jun 29, 2026 | 316.00 | 316.10 | 309.40 | 314.60 | 314.60 | 0.25% | 9,974,200 |
| Jun 26, 2026 | 309.50 | 313.80 | 305.00 | 313.80 | 313.80 | 1.42% | 10,265,800 |
| Jun 25, 2026 | 310.10 | 314.40 | 308.70 | 309.40 | 309.40 | 0.13% | 9,201,100 |
| Jun 24, 2026 | 311.90 | 314.00 | 307.00 | 309.00 | 309.00 | -0.83% | 8,384,500 |
| Jun 23, 2026 | 321.90 | 321.90 | 311.60 | 311.60 | 311.60 | -1.80% | 9,008,100 |
| Jun 22, 2026 | 318.00 | 328.00 | 316.60 | 317.30 | 317.30 | -0.84% | 8,076,200 |
| Jun 19, 2026 | 328.00 | 329.70 | 318.50 | 320.00 | 320.00 | -2.44% | 9,731,900 |
| Jun 18, 2026 | 326.50 | 330.90 | 324.00 | 328.00 | 328.00 | -0.88% | 8,865,100 |