Skip to main content
logo
Mitsubishi Corporation (TYO:8058)
Japan flag Japan · Delayed Price · Currency is JPY
3,028.00
+40.00 (1.34%)
Aug 1, 2025, 3:30 PM JST

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,000.003,036.002,999.003,028.003,028.001.34%9,174,000
Jul 31, 20252,973.002,992.502,962.502,988.002,988.000.74%9,619,900
Jul 30, 20252,955.502,973.002,950.502,966.002,966.000.75%7,244,500
Jul 29, 20252,968.002,970.002,928.002,944.002,944.00-1.69%7,997,700
Jul 28, 20253,035.003,036.002,994.502,994.502,994.50-1.33%8,219,300
Jul 25, 20253,039.003,045.003,022.003,035.003,035.00-0.69%7,269,200
Jul 24, 20253,034.003,072.003,029.003,056.003,056.001.26%10,803,000
Jul 23, 20252,951.003,042.002,950.503,018.003,018.003.57%22,274,200
Jul 22, 20252,885.502,915.002,868.002,914.002,914.001.32%8,901,900
Jul 18, 20252,898.502,900.002,870.002,876.002,876.00-0.35%7,095,800
Jul 17, 20252,851.002,888.502,849.002,886.002,886.000.91%7,564,000
Jul 16, 20252,862.002,871.502,837.002,860.002,860.00-0.09%7,361,200
Jul 15, 20252,898.502,900.502,860.502,862.502,862.50-1.53%7,138,100
Jul 14, 20252,910.502,931.002,895.002,907.002,907.000.41%6,967,100
Jul 11, 20252,889.502,923.002,875.002,895.002,895.000.77%7,807,100
Jul 10, 20252,874.502,879.502,850.002,873.002,873.00-0.02%10,314,900
Jul 9, 20252,895.002,900.002,869.002,873.502,873.50-0.67%8,897,700
Jul 8, 20252,911.502,938.002,865.002,893.002,893.00-0.36%11,667,600
Jul 7, 20252,919.002,933.502,897.002,903.502,903.50-0.55%5,997,700
Jul 4, 20252,946.002,955.002,896.002,919.502,919.50-0.92%7,931,700
Jul 3, 20252,897.502,983.502,892.002,946.502,946.501.32%12,535,000
Jul 2, 20252,875.002,917.002,873.002,908.002,908.000.73%10,438,500
Jul 1, 20252,865.002,891.502,862.002,887.002,887.00-0.03%8,141,600
Jun 30, 20252,879.002,899.502,865.002,888.002,888.000.70%8,974,900
Jun 27, 20252,850.002,874.502,831.502,868.002,868.000.49%12,901,900
Jun 26, 20252,771.002,854.002,771.002,854.002,854.003.00%11,257,600
Jun 25, 20252,800.502,801.002,764.502,771.002,771.00-1.19%7,154,400
Jun 24, 20252,829.002,848.002,788.502,804.502,804.50-0.12%7,458,900
Jun 23, 20252,827.502,847.002,790.502,808.002,808.00-0.20%8,217,200
Jun 20, 20252,838.502,884.502,813.502,813.502,813.50-1.38%41,355,800
Jun 19, 20252,873.502,876.002,840.502,853.002,853.00-0.89%5,561,900
Jun 18, 20252,840.002,879.502,838.002,878.502,878.500.75%8,066,200
Jun 17, 20252,872.502,891.502,838.002,857.002,857.00-1.11%8,393,100
Jun 16, 20252,888.002,901.502,872.002,889.002,889.001.53%7,498,500
Jun 13, 20252,857.002,860.502,815.502,845.502,845.50-0.40%10,343,000
Jun 12, 20252,855.002,875.002,842.002,857.002,857.00-0.70%8,096,900
Jun 11, 20252,873.002,893.502,849.502,877.002,877.000.82%6,351,800
Jun 10, 20252,850.002,887.502,850.002,853.502,853.500.33%7,871,900
Jun 9, 20252,875.002,894.002,833.002,844.002,844.00-1.06%8,392,700
Jun 6, 20252,861.502,881.502,858.002,874.502,874.500.47%6,434,900
Jun 5, 20252,868.002,885.502,851.002,861.002,861.00-0.73%7,298,200
Jun 4, 20252,865.502,906.502,865.002,882.002,882.000.58%7,784,600
Jun 3, 20252,925.502,929.502,861.002,865.502,865.50-1.33%10,805,800
Jun 2, 20252,935.002,947.002,901.502,904.002,904.00-1.06%9,135,200
May 30, 20252,894.002,950.002,890.002,935.002,935.00-14,623,900
May 29, 20252,913.002,947.002,912.002,935.002,935.000.76%10,149,900
May 28, 20252,950.002,968.002,913.002,913.002,913.00-0.90%10,399,000
May 27, 20252,915.002,946.502,912.002,939.502,939.500.84%6,672,300
May 26, 20252,920.002,934.502,910.502,915.002,915.00-0.41%6,358,500
May 23, 20252,935.002,947.502,917.502,927.002,927.000.45%9,241,100