Mitsubishi Corporation (TYO:8058)
Japan · Delayed Price · Currency is JPY 5,038.00
-86.00 (-1.68%)
May 28, 2026, 3:30 PM JST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5,067.00 | 5,144.00 | 5,026.00 | 5,058.00 | - | -1.29% | 5,440,500 |
| 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 |
| Apr 6, 2026 | 5,440.00 | 5,476.00 | 5,398.00 | 5,405.00 | 5,405.00 | -1.28% | 7,612,300 |
| Apr 3, 2026 | 5,449.00 | 5,490.00 | 5,400.00 | 5,475.00 | 5,475.00 | 1.45% | 6,060,700 |
| Apr 2, 2026 | 5,555.00 | 5,639.00 | 5,385.00 | 5,397.00 | 5,397.00 | -1.69% | 10,726,400 |
| Apr 1, 2026 | 5,450.00 | 5,495.00 | 5,424.00 | 5,490.00 | 5,490.00 | 3.25% | 11,116,700 |
| Mar 31, 2026 | 5,580.00 | 5,585.00 | 5,317.00 | 5,317.00 | 5,317.00 | -6.21% | 17,203,300 |
| Mar 30, 2026 | 5,507.00 | 5,726.00 | 5,497.00 | 5,669.00 | 5,669.00 | -0.67% | 17,194,400 |
| Mar 27, 2026 | 5,672.00 | 5,787.00 | 5,602.00 | 5,762.00 | 5,707.00 | 1.89% | 15,552,800 |
| Mar 26, 2026 | 5,613.00 | 5,660.00 | 5,589.00 | 5,655.00 | 5,601.02 | 1.78% | 8,646,300 |
| Mar 25, 2026 | 5,596.00 | 5,612.00 | 5,518.00 | 5,556.00 | 5,502.97 | 2.40% | 9,763,900 |
| Mar 24, 2026 | 5,430.00 | 5,461.00 | 5,318.00 | 5,426.00 | 5,374.21 | 2.92% | 10,786,800 |
| Mar 23, 2026 | 5,198.00 | 5,301.00 | 5,145.00 | 5,272.00 | 5,221.68 | -2.32% | 14,219,400 |
| Mar 19, 2026 | 5,512.00 | 5,593.00 | 5,397.00 | 5,397.00 | 5,345.48 | -5.51% | 22,540,600 |
| Mar 18, 2026 | 5,500.00 | 5,755.00 | 5,450.00 | 5,712.00 | 5,657.48 | 7.83% | 16,209,400 |
| Mar 17, 2026 | 5,272.00 | 5,404.00 | 5,255.00 | 5,297.00 | 5,246.44 | 2.36% | 8,516,300 |
| Mar 16, 2026 | 5,311.00 | 5,315.00 | 5,104.00 | 5,175.00 | 5,125.60 | -0.69% | 9,665,300 |
| Mar 13, 2026 | 4,996.00 | 5,283.00 | 4,995.00 | 5,211.00 | 5,161.26 | 1.78% | 13,535,000 |