Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 347.00
+9.30 (2.75%)
May 15, 2026, 3:30 PM JST
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 342.00 | 348.30 | 340.70 | 347.00 | 347.00 | 2.75% | 17,503,300 |
| May 14, 2026 | 335.50 | 339.90 | 333.00 | 337.70 | 337.70 | 1.84% | 12,824,900 |
| May 13, 2026 | 323.00 | 336.30 | 321.00 | 331.60 | 331.60 | 2.63% | 14,646,200 |
| May 12, 2026 | 321.30 | 325.60 | 317.30 | 323.10 | 323.10 | -1.79% | 17,756,600 |
| May 11, 2026 | 316.10 | 329.00 | 314.00 | 329.00 | 329.00 | 7.27% | 37,918,400 |
| May 8, 2026 | 305.00 | 312.30 | 304.90 | 306.70 | 306.70 | -1.06% | 13,665,600 |
| May 7, 2026 | 312.00 | 313.10 | 305.50 | 310.00 | 310.00 | 2.18% | 14,760,200 |
| May 1, 2026 | 303.00 | 306.60 | 300.70 | 303.40 | 303.40 | -0.91% | 17,570,900 |
| Apr 30, 2026 | 311.00 | 312.00 | 303.30 | 306.20 | 306.20 | -4.01% | 19,276,600 |
| Apr 28, 2026 | 320.00 | 321.00 | 314.00 | 319.00 | 319.00 | 1.92% | 11,411,500 |
| Apr 27, 2026 | 312.00 | 315.60 | 307.50 | 313.00 | 313.00 | 0.29% | 12,618,600 |
| Apr 24, 2026 | 313.00 | 313.40 | 309.10 | 312.10 | 312.10 | -1.33% | 10,326,200 |
| Apr 23, 2026 | 320.00 | 323.60 | 314.10 | 316.30 | 316.30 | -1.40% | 10,097,700 |
| Apr 22, 2026 | 325.00 | 325.20 | 319.30 | 320.80 | 320.80 | -2.11% | 9,222,100 |
| Apr 21, 2026 | 331.70 | 331.70 | 325.30 | 327.70 | 327.70 | -2.32% | 11,637,400 |
| Apr 20, 2026 | 337.60 | 340.00 | 332.70 | 335.50 | 335.50 | 1.70% | 13,335,600 |
| Apr 17, 2026 | 334.70 | 335.90 | 329.90 | 329.90 | 329.90 | 0.43% | 13,279,200 |
| Apr 16, 2026 | 325.80 | 333.40 | 324.80 | 328.50 | 328.50 | 2.85% | 14,026,300 |
| Apr 15, 2026 | 316.90 | 322.40 | 315.30 | 319.40 | 319.40 | 1.43% | 11,648,300 |
| Apr 14, 2026 | 309.50 | 314.90 | 309.10 | 314.90 | 314.90 | 3.25% | 17,750,600 |
| Apr 13, 2026 | 311.00 | 313.50 | 304.70 | 305.00 | 305.00 | -4.27% | 20,710,200 |
| Apr 10, 2026 | 318.30 | 322.90 | 317.60 | 318.60 | 318.60 | - | 11,328,600 |
| Apr 9, 2026 | 323.00 | 324.50 | 317.20 | 318.60 | 318.60 | -1.24% | 11,955,400 |
| Apr 8, 2026 | 313.00 | 323.70 | 312.90 | 322.60 | 322.60 | 5.53% | 17,653,500 |
| Apr 7, 2026 | 307.00 | 309.00 | 304.20 | 305.70 | 305.70 | -1.07% | 13,011,500 |
| Apr 6, 2026 | 313.60 | 315.00 | 307.10 | 309.00 | 309.00 | -1.28% | 10,666,000 |
| Apr 3, 2026 | 305.80 | 314.80 | 305.00 | 313.00 | 313.00 | 2.45% | 13,980,600 |
| Apr 2, 2026 | 315.40 | 319.40 | 304.40 | 305.50 | 305.50 | -1.45% | 20,534,500 |
| Apr 1, 2026 | 315.20 | 315.30 | 309.00 | 310.00 | 310.00 | 0.91% | 18,648,600 |
| Mar 31, 2026 | 306.90 | 313.10 | 303.00 | 307.20 | 307.20 | -0.26% | 17,231,900 |
| Mar 30, 2026 | 311.30 | 313.00 | 307.20 | 308.00 | 308.00 | -7.89% | 22,595,400 |
| Mar 27, 2026 | 336.20 | 338.50 | 331.60 | 334.40 | 329.40 | -1.99% | 12,911,500 |
| Mar 26, 2026 | 346.70 | 347.00 | 339.60 | 341.20 | 336.10 | -0.93% | 7,546,000 |
| Mar 25, 2026 | 350.50 | 351.50 | 344.40 | 344.40 | 339.25 | 0.41% | 9,048,800 |
| Mar 24, 2026 | 351.50 | 351.80 | 341.00 | 343.00 | 337.87 | 2.02% | 10,469,600 |
| Mar 23, 2026 | 339.90 | 340.90 | 331.70 | 336.20 | 331.17 | -3.20% | 12,175,500 |
| Mar 19, 2026 | 356.50 | 358.40 | 347.20 | 347.30 | 342.11 | -5.06% | 17,841,700 |
| Mar 18, 2026 | 365.00 | 366.70 | 362.70 | 365.80 | 360.33 | 1.27% | 9,257,800 |
| Mar 17, 2026 | 363.10 | 364.80 | 360.00 | 361.20 | 355.80 | 0.17% | 8,378,800 |
| Mar 16, 2026 | 363.00 | 364.70 | 359.90 | 360.60 | 355.21 | -0.88% | 11,128,800 |
| Mar 13, 2026 | 363.00 | 365.30 | 360.50 | 363.80 | 358.36 | -1.30% | 10,268,600 |
| Mar 12, 2026 | 378.00 | 378.00 | 364.20 | 368.60 | 363.09 | -2.74% | 12,552,300 |
| Mar 11, 2026 | 380.70 | 386.80 | 378.80 | 379.00 | 373.33 | 1.55% | 9,558,200 |
| Mar 10, 2026 | 374.90 | 378.80 | 370.30 | 373.20 | 367.62 | 1.72% | 10,627,500 |
| Mar 9, 2026 | 360.60 | 369.70 | 355.80 | 366.90 | 361.41 | -3.68% | 18,828,900 |
| Mar 6, 2026 | 377.40 | 385.40 | 373.80 | 380.90 | 375.20 | 1.33% | 9,676,300 |
| Mar 5, 2026 | 380.80 | 386.30 | 375.90 | 375.90 | 370.28 | 0.83% | 12,507,100 |
| Mar 4, 2026 | 378.00 | 382.90 | 369.30 | 372.80 | 367.23 | -4.95% | 17,525,600 |
| Mar 3, 2026 | 408.90 | 411.40 | 391.10 | 392.20 | 386.34 | -4.85% | 12,773,600 |
| Mar 2, 2026 | 412.00 | 415.30 | 401.80 | 412.20 | 406.04 | -3.94% | 12,477,000 |