Mitsubishi Corporation (TYO:8058)
Japan · Delayed Price · Currency is JPY 4,685.00
+48.00 (1.04%)
Sep 30, 2026, 10:45 AM JST
Mitsubishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4,650.00 | 4,713.00 | 4,640.00 | 4,709.00 | - | 1.55% | 942,300 |
| 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 |
| Aug 25, 2026 | 4,794.00 | 4,812.00 | 4,757.00 | 4,765.00 | 4,703.68 | -0.58% | 4,571,700 |
| Aug 24, 2026 | 4,750.00 | 4,801.00 | 4,731.00 | 4,793.00 | 4,731.32 | -0.02% | 4,688,500 |
| Aug 21, 2026 | 4,697.00 | 4,794.00 | 4,693.00 | 4,794.00 | 4,732.31 | 2.09% | 6,492,300 |
| Aug 20, 2026 | 4,654.00 | 4,732.00 | 4,633.00 | 4,696.00 | 4,635.57 | 1.03% | 5,553,200 |
| Aug 19, 2026 | 4,790.00 | 4,791.00 | 4,628.00 | 4,648.00 | 4,588.19 | -2.72% | 9,880,500 |
| Aug 18, 2026 | 4,715.00 | 4,792.00 | 4,685.00 | 4,778.00 | 4,716.51 | 1.47% | 5,791,600 |
| Aug 17, 2026 | 4,796.00 | 4,801.00 | 4,696.00 | 4,709.00 | 4,648.40 | -1.26% | 6,622,000 |
| Aug 14, 2026 | 4,803.00 | 4,847.00 | 4,753.00 | 4,769.00 | 4,707.63 | -1.30% | 9,006,600 |
| Aug 13, 2026 | 4,852.00 | 4,893.00 | 4,804.00 | 4,832.00 | 4,769.82 | -0.49% | 5,804,500 |
| Aug 12, 2026 | 4,925.00 | 4,925.00 | 4,801.00 | 4,856.00 | 4,793.51 | 0.14% | 6,317,300 |
| Aug 10, 2026 | 4,812.00 | 4,865.00 | 4,772.00 | 4,849.00 | 4,786.60 | -0.39% | 5,605,300 |
| Aug 7, 2026 | 4,795.00 | 4,907.00 | 4,785.00 | 4,868.00 | 4,805.36 | 2.53% | 7,549,000 |
| Aug 6, 2026 | 4,635.00 | 4,748.00 | 4,631.00 | 4,748.00 | 4,686.90 | 2.31% | 6,019,000 |
| Aug 5, 2026 | 4,694.00 | 4,744.00 | 4,641.00 | 4,641.00 | 4,581.28 | -2.05% | 8,335,400 |
| Aug 4, 2026 | 4,616.00 | 4,801.00 | 4,596.00 | 4,738.00 | 4,677.03 | -1.02% | 8,779,000 |
| Aug 3, 2026 | 4,791.00 | 4,850.00 | 4,581.00 | 4,787.00 | 4,725.40 | 0.23% | 17,245,000 |
| Jul 31, 2026 | 4,781.00 | 4,851.00 | 4,731.00 | 4,776.00 | 4,714.54 | -0.02% | 9,120,900 |
| Jul 30, 2026 | 4,772.00 | 4,833.00 | 4,736.00 | 4,777.00 | 4,715.53 | -0.87% | 7,187,300 |
| Jul 29, 2026 | 4,800.00 | 4,833.00 | 4,750.00 | 4,819.00 | 4,756.99 | 0.90% | 8,119,300 |
| Jul 28, 2026 | 4,815.00 | 4,824.00 | 4,710.00 | 4,776.00 | 4,714.54 | -1.46% | 7,208,100 |
| Jul 27, 2026 | 4,901.00 | 4,966.00 | 4,841.00 | 4,847.00 | 4,784.63 | -1.44% | 6,760,100 |
| Jul 24, 2026 | 4,925.00 | 4,972.00 | 4,883.00 | 4,918.00 | 4,854.71 | 0.04% | 7,225,200 |
| Jul 23, 2026 | 4,863.00 | 4,943.00 | 4,840.00 | 4,916.00 | 4,852.74 | 0.57% | 7,903,600 |
| Jul 22, 2026 | 4,795.00 | 4,947.00 | 4,772.00 | 4,888.00 | 4,825.10 | 4.80% | 12,371,100 |
| Jul 21, 2026 | 4,543.00 | 4,673.00 | 4,513.00 | 4,664.00 | 4,603.98 | 4.88% | 9,956,500 |
| Jul 17, 2026 | 4,524.00 | 4,555.00 | 4,374.00 | 4,447.00 | 4,389.77 | -1.83% | 8,314,500 |
| Jul 16, 2026 | 4,553.00 | 4,605.00 | 4,500.00 | 4,530.00 | 4,471.71 | -1.20% | 6,070,100 |