Mitsubishi Corporation (TYO:8058)
Japan · Delayed Price · Currency is JPY 5,311.00
+141.00 (2.73%)
Nov 10, 2026, 3:30 PM JST
Mitsubishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,270.00 | 5,370.00 | 5,260.00 | 5,311.00 | 5,311.00 | 2.73% | 12,195,600 |
| Nov 9, 2026 | 4,960.00 | 5,190.00 | 4,942.00 | 5,170.00 | 5,170.00 | 4.28% | 10,835,500 |
| Nov 6, 2026 | 5,058.00 | 5,126.00 | 4,875.00 | 4,958.00 | 4,958.00 | -5.99% | 17,686,100 |
| Nov 5, 2026 | 5,224.00 | 5,407.00 | 5,156.00 | 5,274.00 | 5,274.00 | 2.45% | 20,812,700 |
| Nov 4, 2026 | 4,800.00 | 5,148.00 | 4,508.00 | 5,148.00 | 5,148.00 | 7.88% | 24,910,800 |
| Nov 2, 2026 | 4,750.00 | 4,816.00 | 4,719.00 | 4,772.00 | 4,772.00 | -0.69% | 5,570,700 |
| Oct 30, 2026 | 4,940.00 | 4,948.00 | 4,771.00 | 4,805.00 | 4,805.00 | -2.10% | 6,730,000 |
| Oct 29, 2026 | 4,847.00 | 4,908.00 | 4,802.00 | 4,908.00 | 4,908.00 | 1.26% | 33,884,000 |
| Oct 28, 2026 | 4,950.00 | 4,951.00 | 4,838.00 | 4,847.00 | 4,847.00 | -1.80% | 7,205,500 |
| Oct 27, 2026 | 4,850.00 | 4,937.00 | 4,826.00 | 4,936.00 | 4,936.00 | 0.53% | 6,691,400 |
| Oct 26, 2026 | 4,820.00 | 4,938.00 | 4,818.00 | 4,910.00 | 4,910.00 | 4.14% | 9,401,800 |
| Oct 23, 2026 | 4,805.00 | 4,809.00 | 4,676.00 | 4,715.00 | 4,715.00 | -1.67% | 8,279,400 |
| Oct 22, 2026 | 4,775.00 | 4,835.00 | 4,755.00 | 4,795.00 | 4,795.00 | 1.03% | 7,473,100 |
| Oct 21, 2026 | 4,762.00 | 4,772.00 | 4,713.00 | 4,746.00 | 4,746.00 | 0.72% | 6,834,100 |
| Oct 20, 2026 | 4,720.00 | 4,782.00 | 4,701.00 | 4,712.00 | 4,712.00 | -1.03% | 5,564,700 |
| Oct 19, 2026 | 4,743.00 | 4,789.00 | 4,694.00 | 4,761.00 | 4,761.00 | 0.74% | 5,559,500 |
| Oct 16, 2026 | 4,650.00 | 4,749.00 | 4,650.00 | 4,726.00 | 4,726.00 | 1.11% | 7,650,800 |
| Oct 15, 2026 | 4,693.00 | 4,743.00 | 4,633.00 | 4,674.00 | 4,674.00 | -1.87% | 8,993,000 |
| Oct 14, 2026 | 4,720.00 | 4,763.00 | 4,672.00 | 4,763.00 | 4,763.00 | 1.34% | 6,915,700 |
| Oct 13, 2026 | 4,570.00 | 4,700.00 | 4,541.00 | 4,700.00 | 4,700.00 | 2.26% | 7,096,400 |
| Oct 9, 2026 | 4,659.00 | 4,660.00 | 4,554.00 | 4,596.00 | 4,596.00 | 0.13% | 6,794,900 |
| Oct 8, 2026 | 4,587.00 | 4,605.00 | 4,513.00 | 4,590.00 | 4,590.00 | -1.84% | 8,768,100 |
| Oct 7, 2026 | 4,680.00 | 4,744.00 | 4,668.00 | 4,676.00 | 4,676.00 | -0.79% | 5,443,700 |
| Oct 6, 2026 | 4,756.00 | 4,765.00 | 4,696.00 | 4,713.00 | 4,713.00 | 0.08% | 5,075,800 |
| Oct 5, 2026 | 4,750.00 | 4,755.00 | 4,685.00 | 4,709.00 | 4,709.00 | 0.32% | 6,952,500 |
| Oct 2, 2026 | 4,640.00 | 4,721.00 | 4,639.00 | 4,694.00 | 4,694.00 | -0.59% | 6,967,800 |
| Oct 1, 2026 | 4,684.00 | 4,742.00 | 4,673.00 | 4,722.00 | 4,722.00 | -0.99% | 7,843,300 |
| Sep 30, 2026 | 4,650.00 | 4,787.00 | 4,640.00 | 4,769.00 | 4,769.00 | 2.85% | 9,331,100 |
| Sep 29, 2026 | 4,740.00 | 4,743.00 | 4,620.00 | 4,637.00 | 4,637.00 | -2.50% | 9,703,500 |
| Sep 28, 2026 | 4,870.00 | 4,887.00 | 4,815.00 | 4,818.00 | 4,756.00 | -0.84% | 8,671,000 |
| Sep 25, 2026 | 4,841.00 | 4,875.00 | 4,816.00 | 4,859.00 | 4,796.47 | 1.00% | 7,325,300 |
| Sep 24, 2026 | 4,948.00 | 4,950.00 | 4,811.00 | 4,811.00 | 4,749.09 | -2.75% | 10,325,200 |
| Sep 18, 2026 | 4,990.00 | 4,991.00 | 4,922.00 | 4,947.00 | 4,883.34 | -0.64% | 9,836,900 |
| Sep 17, 2026 | 4,973.00 | 5,020.00 | 4,919.00 | 4,979.00 | 4,914.93 | 0.71% | 6,045,700 |
| Sep 16, 2026 | 4,963.00 | 5,009.00 | 4,929.00 | 4,944.00 | 4,880.38 | 0.69% | 6,513,200 |
| Sep 15, 2026 | 4,966.00 | 4,979.00 | 4,893.00 | 4,910.00 | 4,846.82 | -1.62% | 6,425,900 |
| Sep 14, 2026 | 5,040.00 | 5,093.00 | 4,980.00 | 4,991.00 | 4,926.77 | -0.28% | 6,559,900 |
| Sep 11, 2026 | 4,901.00 | 5,036.00 | 4,884.00 | 5,005.00 | 4,940.59 | 0.36% | 9,772,100 |
| Sep 10, 2026 | 5,001.00 | 5,045.00 | 4,944.00 | 4,987.00 | 4,922.83 | -1.01% | 7,541,100 |
| Sep 9, 2026 | 4,946.00 | 5,043.00 | 4,898.00 | 5,038.00 | 4,973.17 | 2.25% | 7,197,300 |
| Sep 8, 2026 | 4,936.00 | 5,001.00 | 4,833.00 | 4,927.00 | 4,863.60 | -1.26% | 7,865,200 |
| Sep 7, 2026 | 4,928.00 | 5,045.00 | 4,918.00 | 4,990.00 | 4,925.79 | 1.80% | 7,386,800 |
| Sep 4, 2026 | 5,059.00 | 5,074.00 | 4,872.00 | 4,902.00 | 4,838.92 | -3.10% | 12,672,100 |
| Sep 3, 2026 | 4,920.00 | 5,123.00 | 4,920.00 | 5,059.00 | 4,993.90 | 4.09% | 13,744,800 |
| Sep 2, 2026 | 4,876.00 | 4,917.00 | 4,815.00 | 4,860.00 | 4,797.46 | -1.94% | 9,022,300 |
| Sep 1, 2026 | 4,785.00 | 4,966.00 | 4,778.00 | 4,956.00 | 4,892.22 | 3.16% | 8,292,800 |
| Aug 31, 2026 | 4,746.00 | 4,822.00 | 4,721.00 | 4,804.00 | 4,742.18 | 0.38% | 8,267,900 |
| Aug 28, 2026 | 4,715.00 | 4,810.00 | 4,708.00 | 4,786.00 | 4,724.41 | 1.03% | 6,618,000 |
| Aug 27, 2026 | 4,708.00 | 4,752.00 | 4,692.00 | 4,737.00 | 4,676.04 | 0.40% | 4,916,400 |
| Aug 26, 2026 | 4,750.00 | 4,765.00 | 4,698.00 | 4,718.00 | 4,657.29 | -0.99% | 4,950,800 |