Mitsubishi Motors Corporation (TYO:7211)
Japan · Delayed Price · Currency is JPY 342.00
-6.90 (-1.98%)
Oct 7, 2026, 3:30 PM JST
Mitsubishi Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 347.20 | 349.00 | 341.70 | 342.00 | 342.00 | -1.98% | 7,005,700 |
| Oct 6, 2026 | 343.00 | 353.30 | 342.10 | 348.90 | 348.90 | 1.54% | 8,652,600 |
| Oct 5, 2026 | 340.00 | 344.70 | 339.40 | 343.60 | 343.60 | 1.87% | 6,839,200 |
| Oct 2, 2026 | 343.90 | 345.60 | 335.20 | 337.30 | 337.30 | -2.88% | 12,006,600 |
| Oct 1, 2026 | 351.00 | 351.00 | 345.00 | 347.30 | 347.30 | -1.08% | 7,560,400 |
| Sep 30, 2026 | 355.10 | 356.70 | 348.10 | 351.10 | 351.10 | -0.99% | 10,320,800 |
| Sep 29, 2026 | 363.70 | 365.00 | 353.50 | 354.60 | 354.60 | -3.64% | 10,516,000 |
| Sep 28, 2026 | 367.00 | 373.00 | 366.20 | 373.00 | 368.00 | 1.41% | 7,713,300 |
| Sep 25, 2026 | 369.90 | 371.80 | 367.20 | 367.80 | 362.87 | 0.08% | 7,876,300 |
| Sep 24, 2026 | 367.90 | 369.10 | 363.60 | 367.50 | 362.57 | -0.30% | 7,203,400 |
| Sep 18, 2026 | 380.00 | 381.20 | 366.40 | 368.60 | 363.66 | -1.44% | 10,734,500 |
| Sep 17, 2026 | 369.50 | 374.50 | 369.10 | 374.00 | 368.99 | 2.33% | 8,306,500 |
| Sep 16, 2026 | 362.90 | 366.40 | 359.50 | 365.50 | 360.60 | 1.47% | 5,026,100 |
| Sep 15, 2026 | 362.10 | 365.50 | 360.00 | 360.20 | 355.37 | -0.58% | 5,500,700 |
| Sep 14, 2026 | 368.00 | 369.40 | 361.30 | 362.30 | 357.44 | -1.55% | 5,363,400 |
| Sep 11, 2026 | 358.00 | 368.20 | 355.50 | 368.00 | 363.07 | 2.14% | 8,160,100 |
| Sep 10, 2026 | 354.00 | 361.50 | 351.50 | 360.30 | 355.47 | 1.01% | 7,758,200 |
| Sep 9, 2026 | 345.70 | 356.90 | 343.80 | 356.70 | 351.92 | 3.12% | 12,950,700 |
| Sep 8, 2026 | 363.70 | 364.00 | 345.90 | 345.90 | 341.26 | -5.90% | 14,425,300 |
| Sep 7, 2026 | 370.10 | 372.00 | 364.10 | 367.60 | 362.67 | -0.43% | 9,590,300 |
| Sep 4, 2026 | 377.20 | 380.00 | 367.80 | 369.20 | 364.25 | -2.77% | 13,220,500 |
| Sep 3, 2026 | 382.20 | 391.80 | 379.70 | 379.70 | 374.61 | 1.47% | 12,978,600 |
| Sep 2, 2026 | 391.90 | 394.70 | 374.20 | 374.20 | 369.18 | -6.43% | 11,852,500 |
| Sep 1, 2026 | 390.60 | 406.30 | 389.50 | 399.90 | 394.54 | 1.65% | 13,328,400 |
| Aug 31, 2026 | 390.00 | 394.00 | 385.50 | 393.40 | 388.13 | 1.21% | 12,651,800 |
| Aug 28, 2026 | 380.00 | 388.70 | 371.00 | 388.70 | 383.49 | 3.87% | 12,573,700 |
| Aug 27, 2026 | 374.00 | 383.90 | 372.30 | 374.20 | 369.18 | -0.13% | 14,951,000 |
| Aug 26, 2026 | 364.20 | 374.70 | 362.00 | 374.70 | 369.68 | 2.52% | 8,568,800 |
| Aug 25, 2026 | 370.20 | 371.80 | 363.20 | 365.50 | 360.60 | 0.91% | 11,235,800 |
| Aug 24, 2026 | 362.90 | 365.50 | 356.70 | 362.20 | 357.34 | -0.06% | 8,771,500 |
| Aug 21, 2026 | 354.00 | 362.40 | 351.70 | 362.40 | 357.54 | 2.43% | 9,087,900 |
| Aug 20, 2026 | 346.70 | 354.80 | 342.10 | 353.80 | 349.06 | 4.46% | 12,832,800 |
| Aug 19, 2026 | 345.70 | 347.00 | 335.60 | 338.70 | 334.16 | -2.95% | 8,820,100 |
| Aug 18, 2026 | 350.00 | 351.70 | 344.20 | 349.00 | 344.32 | 0.29% | 6,389,500 |
| Aug 17, 2026 | 347.90 | 350.00 | 343.60 | 348.00 | 343.34 | 1.52% | 8,029,200 |
| Aug 14, 2026 | 345.00 | 345.50 | 341.50 | 342.80 | 338.20 | 0.18% | 6,853,000 |
| Aug 13, 2026 | 345.50 | 347.40 | 341.10 | 342.20 | 337.61 | -1.30% | 7,474,700 |
| Aug 12, 2026 | 352.10 | 353.80 | 344.60 | 346.70 | 342.05 | -1.14% | 7,897,800 |
| Aug 10, 2026 | 354.00 | 354.60 | 346.30 | 350.70 | 346.00 | 0.43% | 6,928,900 |
| Aug 7, 2026 | 345.70 | 353.50 | 343.00 | 349.20 | 344.52 | 1.19% | 8,611,000 |
| Aug 6, 2026 | 340.00 | 348.70 | 339.20 | 345.10 | 340.47 | 1.23% | 8,720,900 |
| Aug 5, 2026 | 351.90 | 353.10 | 339.30 | 340.90 | 336.33 | -2.04% | 14,756,100 |
| Aug 4, 2026 | 345.10 | 359.90 | 341.10 | 348.00 | 343.34 | -2.82% | 18,106,000 |
| Aug 3, 2026 | 365.10 | 366.50 | 351.50 | 358.10 | 353.30 | -2.72% | 13,391,000 |
| Jul 31, 2026 | 376.90 | 378.80 | 367.00 | 368.10 | 363.17 | -3.79% | 10,786,600 |
| Jul 30, 2026 | 387.70 | 393.20 | 380.10 | 382.60 | 377.47 | -2.35% | 8,177,700 |
| Jul 29, 2026 | 377.00 | 391.80 | 367.10 | 391.80 | 386.55 | 5.32% | 15,900,700 |
| Jul 28, 2026 | 363.00 | 373.50 | 362.70 | 372.00 | 367.01 | 1.95% | 9,630,300 |
| Jul 27, 2026 | 354.00 | 366.50 | 352.80 | 364.90 | 360.01 | 5.16% | 14,189,800 |
| Jul 24, 2026 | 364.80 | 365.70 | 344.00 | 347.00 | 342.35 | -6.75% | 25,614,000 |