Mitsubishi Corporation (TYO:8058)
Japan · Delayed Price · Currency is JPY 4,540.00
-30.00 (-0.66%)
Jun 19, 2026, 3:30 PM JST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,510.00 | 4,541.00 | 4,450.00 | 4,496.00 | - | -1.62% | 3,460,400 |
| Jun 18, 2026 | 4,651.00 | 4,669.00 | 4,570.00 | 4,570.00 | 4,570.00 | -0.87% | 7,457,000 |
| Jun 17, 2026 | 4,628.00 | 4,672.00 | 4,595.00 | 4,610.00 | 4,610.00 | 0.33% | 7,426,100 |
| Jun 16, 2026 | 4,731.00 | 4,739.00 | 4,588.00 | 4,595.00 | 4,595.00 | -2.81% | 7,796,200 |
| Jun 15, 2026 | 4,765.00 | 4,872.00 | 4,728.00 | 4,728.00 | 4,728.00 | 0.96% | 8,624,000 |
| Jun 12, 2026 | 4,627.00 | 4,712.00 | 4,610.00 | 4,683.00 | 4,683.00 | 1.69% | 11,085,600 |
| Jun 11, 2026 | 4,583.00 | 4,608.00 | 4,522.00 | 4,605.00 | 4,605.00 | -0.22% | 6,907,100 |
| Jun 10, 2026 | 4,750.00 | 4,755.00 | 4,575.00 | 4,615.00 | 4,615.00 | -3.95% | 10,613,300 |
| Jun 9, 2026 | 4,870.00 | 4,905.00 | 4,768.00 | 4,805.00 | 4,805.00 | -0.58% | 7,678,500 |
| Jun 8, 2026 | 4,824.00 | 4,849.00 | 4,760.00 | 4,833.00 | 4,833.00 | -0.54% | 9,103,700 |
| Jun 5, 2026 | 4,919.00 | 4,967.00 | 4,855.00 | 4,859.00 | 4,859.00 | -0.76% | 6,647,000 |
| Jun 4, 2026 | 4,984.00 | 4,999.00 | 4,871.00 | 4,896.00 | 4,896.00 | -1.67% | 6,381,700 |
| Jun 3, 2026 | 4,974.00 | 5,004.00 | 4,931.00 | 4,979.00 | 4,979.00 | 1.12% | 6,640,600 |
| Jun 2, 2026 | 4,865.00 | 5,019.00 | 4,864.00 | 4,924.00 | 4,924.00 | 0.06% | 10,546,100 |
| Jun 1, 2026 | 4,970.00 | 4,984.00 | 4,862.00 | 4,921.00 | 4,921.00 | -2.84% | 10,926,000 |
| May 29, 2026 | 5,000.00 | 5,088.00 | 4,966.00 | 5,065.00 | 5,065.00 | 0.54% | 23,956,500 |
| May 28, 2026 | 5,067.00 | 5,144.00 | 5,003.00 | 5,038.00 | 5,038.00 | -1.68% | 40,475,700 |
| May 27, 2026 | 5,182.00 | 5,217.00 | 5,093.00 | 5,124.00 | 5,124.00 | -1.20% | 10,092,200 |
| May 26, 2026 | 5,271.00 | 5,278.00 | 5,144.00 | 5,186.00 | 5,186.00 | -2.52% | 10,540,500 |
| May 25, 2026 | 5,400.00 | 5,419.00 | 5,283.00 | 5,320.00 | 5,320.00 | -2.06% | 8,281,500 |
| May 22, 2026 | 5,411.00 | 5,450.00 | 5,290.00 | 5,432.00 | 5,432.00 | 0.39% | 7,695,500 |
| May 21, 2026 | 5,501.00 | 5,510.00 | 5,345.00 | 5,411.00 | 5,411.00 | -0.46% | 7,353,700 |
| May 20, 2026 | 5,527.00 | 5,582.00 | 5,362.00 | 5,436.00 | 5,436.00 | -1.50% | 7,464,700 |
| May 19, 2026 | 5,508.00 | 5,604.00 | 5,492.00 | 5,519.00 | 5,519.00 | 0.35% | 7,798,600 |
| May 18, 2026 | 5,799.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.97% | 8,787,900 |
| May 15, 2026 | 5,879.00 | 6,012.00 | 5,780.00 | 5,849.00 | 5,849.00 | -0.56% | 9,795,100 |
| May 14, 2026 | 5,935.00 | 5,939.00 | 5,774.00 | 5,882.00 | 5,882.00 | 0.31% | 9,361,000 |
| May 13, 2026 | 5,684.00 | 5,935.00 | 5,625.00 | 5,864.00 | 5,864.00 | 6.62% | 16,943,100 |
| May 12, 2026 | 5,320.00 | 5,508.00 | 5,301.00 | 5,500.00 | 5,500.00 | 4.72% | 12,392,700 |
| May 11, 2026 | 5,293.00 | 5,317.00 | 5,175.00 | 5,252.00 | 5,252.00 | 0.06% | 9,987,800 |
| May 8, 2026 | 5,348.00 | 5,350.00 | 5,169.00 | 5,249.00 | 5,249.00 | -2.76% | 13,304,600 |
| May 7, 2026 | 5,119.00 | 5,411.00 | 5,108.00 | 5,398.00 | 5,398.00 | 3.43% | 22,555,700 |
| May 1, 2026 | 4,991.00 | 5,445.00 | 4,842.00 | 5,219.00 | 5,219.00 | 4.59% | 46,978,900 |
| Apr 30, 2026 | 4,916.00 | 4,990.00 | 4,867.00 | 4,990.00 | 4,990.00 | 1.57% | 16,646,400 |
| Apr 28, 2026 | 4,850.00 | 4,928.00 | 4,835.00 | 4,913.00 | 4,913.00 | 2.14% | 8,775,500 |
| Apr 27, 2026 | 4,802.00 | 4,849.00 | 4,738.00 | 4,810.00 | 4,810.00 | -2.83% | 10,204,500 |
| Apr 24, 2026 | 4,893.00 | 4,980.00 | 4,824.00 | 4,950.00 | 4,950.00 | 3.30% | 10,913,900 |
| Apr 23, 2026 | 4,760.00 | 4,828.00 | 4,693.00 | 4,792.00 | 4,792.00 | 0.97% | 10,952,800 |
| Apr 22, 2026 | 4,820.00 | 4,840.00 | 4,744.00 | 4,746.00 | 4,746.00 | -2.02% | 9,339,900 |
| Apr 21, 2026 | 4,902.00 | 4,914.00 | 4,844.00 | 4,844.00 | 4,844.00 | -1.34% | 7,277,300 |
| Apr 20, 2026 | 5,002.00 | 5,016.00 | 4,891.00 | 4,910.00 | 4,910.00 | -0.85% | 8,032,000 |
| Apr 17, 2026 | 5,079.00 | 5,080.00 | 4,938.00 | 4,952.00 | 4,952.00 | -2.63% | 8,716,300 |
| Apr 16, 2026 | 5,015.00 | 5,099.00 | 5,002.00 | 5,086.00 | 5,086.00 | 1.94% | 9,443,600 |
| Apr 15, 2026 | 5,238.00 | 5,239.00 | 4,977.00 | 4,989.00 | 4,989.00 | -3.93% | 13,794,100 |
| Apr 14, 2026 | 5,330.00 | 5,330.00 | 5,182.00 | 5,193.00 | 5,193.00 | -1.55% | 8,428,000 |
| Apr 13, 2026 | 5,360.00 | 5,433.00 | 5,255.00 | 5,275.00 | 5,275.00 | -0.60% | 9,023,000 |
| Apr 10, 2026 | 5,438.00 | 5,449.00 | 5,307.00 | 5,307.00 | 5,307.00 | -1.96% | 9,609,500 |
| Apr 9, 2026 | 5,450.00 | 5,516.00 | 5,382.00 | 5,413.00 | 5,413.00 | -0.42% | 11,738,000 |
| Apr 8, 2026 | 5,650.00 | 5,651.00 | 5,411.00 | 5,436.00 | 5,436.00 | 0.20% | 13,753,500 |
| Apr 7, 2026 | 5,441.00 | 5,488.00 | 5,361.00 | 5,425.00 | 5,425.00 | 0.37% | 6,565,800 |