Mitsubishi Corporation (TYO:8058)
Japan · Delayed Price · Currency is JPY 5,077.00
+88.00 (1.76%)
Apr 16, 2026, 11:30 AM JST
Mitsubishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.61% | 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 |
| Mar 12, 2026 | 5,181.00 | 5,191.00 | 5,046.00 | 5,120.00 | 5,071.13 | -1.92% | 9,599,900 |
| Mar 11, 2026 | 5,233.00 | 5,283.00 | 5,184.00 | 5,220.00 | 5,170.17 | 0.83% | 9,057,900 |
| Mar 10, 2026 | 4,988.00 | 5,180.00 | 4,961.00 | 5,177.00 | 5,127.58 | 5.27% | 11,227,200 |
| Mar 9, 2026 | 4,800.00 | 4,963.00 | 4,731.00 | 4,918.00 | 4,871.06 | -3.06% | 15,218,300 |
| Mar 6, 2026 | 5,061.00 | 5,115.00 | 4,967.00 | 5,073.00 | 5,024.58 | -0.80% | 9,676,400 |
| Mar 5, 2026 | 5,100.00 | 5,208.00 | 5,040.00 | 5,114.00 | 5,065.19 | 3.25% | 12,899,200 |
| Mar 4, 2026 | 5,073.00 | 5,199.00 | 4,924.00 | 4,953.00 | 4,905.72 | -6.81% | 18,267,600 |
| Mar 3, 2026 | 5,415.00 | 5,579.00 | 5,300.00 | 5,315.00 | 5,264.27 | -0.17% | 18,039,000 |
| Mar 2, 2026 | 5,123.00 | 5,372.00 | 5,103.00 | 5,324.00 | 5,273.18 | 0.64% | 13,336,000 |
| Feb 27, 2026 | 5,139.00 | 5,333.00 | 5,105.00 | 5,290.00 | 5,239.51 | 2.50% | 13,376,900 |
| Feb 26, 2026 | 5,200.00 | 5,252.00 | 5,156.00 | 5,161.00 | 5,111.74 | - | 10,596,900 |
| Feb 25, 2026 | 5,151.00 | 5,193.00 | 5,067.00 | 5,161.00 | 5,111.74 | 0.57% | 11,117,500 |
| Feb 24, 2026 | 5,108.00 | 5,132.00 | 5,022.00 | 5,132.00 | 5,083.01 | 2.83% | 12,190,000 |
| Feb 20, 2026 | 4,977.00 | 5,080.00 | 4,945.00 | 4,991.00 | 4,943.36 | 0.28% | 10,449,500 |
| Feb 19, 2026 | 4,920.00 | 5,007.00 | 4,911.00 | 4,977.00 | 4,929.49 | 1.57% | 7,040,400 |
| Feb 18, 2026 | 4,900.00 | 4,941.00 | 4,871.00 | 4,900.00 | 4,853.23 | 0.20% | 8,476,500 |
| Feb 17, 2026 | 4,943.00 | 4,969.00 | 4,865.00 | 4,890.00 | 4,843.32 | -0.77% | 9,262,500 |
| Feb 16, 2026 | 5,080.00 | 5,112.00 | 4,901.00 | 4,928.00 | 4,880.96 | -2.57% | 9,261,000 |
| Feb 13, 2026 | 5,164.00 | 5,193.00 | 5,058.00 | 5,058.00 | 5,009.72 | -2.05% | 10,583,400 |
| Feb 12, 2026 | 5,060.00 | 5,217.00 | 5,050.00 | 5,164.00 | 5,114.71 | 0.53% | 11,575,400 |
| Feb 10, 2026 | 4,975.00 | 5,138.00 | 4,950.00 | 5,137.00 | 5,087.97 | 4.30% | 14,219,800 |
| Feb 9, 2026 | 4,863.00 | 4,954.00 | 4,837.00 | 4,925.00 | 4,877.99 | 4.28% | 13,174,300 |
| Feb 6, 2026 | 4,555.00 | 4,734.00 | 4,535.00 | 4,723.00 | 4,677.92 | 2.12% | 14,911,400 |
| Feb 5, 2026 | 4,420.00 | 4,642.00 | 4,290.00 | 4,625.00 | 4,580.85 | 6.64% | 21,609,500 |
| Feb 4, 2026 | 4,250.00 | 4,348.00 | 4,220.00 | 4,337.00 | 4,295.60 | 3.04% | 10,627,600 |
| Feb 3, 2026 | 4,134.00 | 4,235.00 | 4,123.00 | 4,209.00 | 4,168.82 | 3.14% | 11,291,400 |
| Feb 2, 2026 | 4,155.00 | 4,225.00 | 4,077.00 | 4,081.00 | 4,042.05 | -0.39% | 8,915,600 |