Mitsubishi Corporation (TYO:8058)
Japan · Delayed Price · Currency is JPY 4,648.00
-130.00 (-2.72%)
Aug 20, 2026, 9:02 AM JST
Mitsubishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,790.00 | 4,791.00 | 4,628.00 | 4,648.00 | 4,648.00 | -2.72% | 9,880,500 |
| Aug 18, 2026 | 4,715.00 | 4,792.00 | 4,685.00 | 4,778.00 | 4,778.00 | 1.47% | 5,791,600 |
| Aug 17, 2026 | 4,796.00 | 4,801.00 | 4,696.00 | 4,709.00 | 4,709.00 | -1.26% | 6,622,000 |
| Aug 14, 2026 | 4,803.00 | 4,847.00 | 4,753.00 | 4,769.00 | 4,769.00 | -1.30% | 9,006,600 |
| Aug 13, 2026 | 4,852.00 | 4,893.00 | 4,804.00 | 4,832.00 | 4,832.00 | -0.49% | 5,804,500 |
| Aug 12, 2026 | 4,925.00 | 4,925.00 | 4,801.00 | 4,856.00 | 4,856.00 | 0.14% | 6,317,300 |
| Aug 10, 2026 | 4,812.00 | 4,865.00 | 4,772.00 | 4,849.00 | 4,849.00 | -0.39% | 5,605,300 |
| Aug 7, 2026 | 4,795.00 | 4,907.00 | 4,785.00 | 4,868.00 | 4,868.00 | 2.53% | 7,549,000 |
| Aug 6, 2026 | 4,635.00 | 4,748.00 | 4,631.00 | 4,748.00 | 4,748.00 | 2.31% | 6,019,000 |
| Aug 5, 2026 | 4,694.00 | 4,744.00 | 4,641.00 | 4,641.00 | 4,641.00 | -2.05% | 8,335,400 |
| Aug 4, 2026 | 4,616.00 | 4,801.00 | 4,596.00 | 4,738.00 | 4,738.00 | -1.02% | 8,779,000 |
| Aug 3, 2026 | 4,791.00 | 4,850.00 | 4,581.00 | 4,787.00 | 4,787.00 | 0.23% | 17,245,000 |
| Jul 31, 2026 | 4,781.00 | 4,851.00 | 4,731.00 | 4,776.00 | 4,776.00 | -0.02% | 9,120,900 |
| Jul 30, 2026 | 4,772.00 | 4,833.00 | 4,736.00 | 4,777.00 | 4,777.00 | -0.87% | 7,187,300 |
| Jul 29, 2026 | 4,800.00 | 4,833.00 | 4,750.00 | 4,819.00 | 4,819.00 | 0.90% | 8,119,300 |
| Jul 28, 2026 | 4,815.00 | 4,824.00 | 4,710.00 | 4,776.00 | 4,776.00 | -1.46% | 7,208,100 |
| Jul 27, 2026 | 4,901.00 | 4,966.00 | 4,841.00 | 4,847.00 | 4,847.00 | -1.44% | 6,760,100 |
| Jul 24, 2026 | 4,925.00 | 4,972.00 | 4,883.00 | 4,918.00 | 4,918.00 | 0.04% | 7,225,200 |
| Jul 23, 2026 | 4,863.00 | 4,943.00 | 4,840.00 | 4,916.00 | 4,916.00 | 0.57% | 7,903,600 |
| Jul 22, 2026 | 4,795.00 | 4,947.00 | 4,772.00 | 4,888.00 | 4,888.00 | 4.80% | 12,371,100 |
| Jul 21, 2026 | 4,543.00 | 4,673.00 | 4,513.00 | 4,664.00 | 4,664.00 | 4.88% | 9,956,500 |
| Jul 17, 2026 | 4,524.00 | 4,555.00 | 4,374.00 | 4,447.00 | 4,447.00 | -1.83% | 8,314,500 |
| Jul 16, 2026 | 4,553.00 | 4,605.00 | 4,500.00 | 4,530.00 | 4,530.00 | -1.20% | 6,070,100 |
| Jul 15, 2026 | 4,548.00 | 4,606.00 | 4,530.00 | 4,585.00 | 4,585.00 | 1.98% | 7,472,100 |
| Jul 14, 2026 | 4,480.00 | 4,522.00 | 4,435.00 | 4,496.00 | 4,496.00 | 1.26% | 5,998,100 |
| Jul 13, 2026 | 4,479.00 | 4,518.00 | 4,404.00 | 4,440.00 | 4,440.00 | 0.70% | 6,197,500 |
| Jul 10, 2026 | 4,441.00 | 4,444.00 | 4,361.00 | 4,409.00 | 4,409.00 | -0.05% | 7,058,000 |
| Jul 9, 2026 | 4,459.00 | 4,459.00 | 4,380.00 | 4,411.00 | 4,411.00 | -1.19% | 7,110,300 |
| Jul 8, 2026 | 4,538.00 | 4,574.00 | 4,464.00 | 4,464.00 | 4,464.00 | -0.80% | 9,729,300 |
| Jul 7, 2026 | 4,585.00 | 4,662.00 | 4,495.00 | 4,500.00 | 4,500.00 | -0.16% | 11,064,300 |
| Jul 6, 2026 | 4,493.00 | 4,545.00 | 4,446.00 | 4,507.00 | 4,507.00 | 1.12% | 6,155,200 |
| Jul 3, 2026 | 4,492.00 | 4,574.00 | 4,455.00 | 4,457.00 | 4,457.00 | 1.64% | 7,471,500 |
| Jul 2, 2026 | 4,454.00 | 4,463.00 | 4,368.00 | 4,385.00 | 4,385.00 | 0.94% | 8,436,000 |
| Jul 1, 2026 | 4,370.00 | 4,372.00 | 4,286.00 | 4,344.00 | 4,344.00 | -0.07% | 7,890,100 |
| Jun 30, 2026 | 4,388.00 | 4,427.00 | 4,338.00 | 4,347.00 | 4,347.00 | -1.52% | 8,781,200 |
| Jun 29, 2026 | 4,440.00 | 4,512.00 | 4,393.00 | 4,414.00 | 4,414.00 | 0.25% | 11,880,600 |
| Jun 26, 2026 | 4,424.00 | 4,464.00 | 4,363.00 | 4,403.00 | 4,403.00 | 0.07% | 9,415,700 |
| Jun 25, 2026 | 4,584.00 | 4,585.00 | 4,385.00 | 4,400.00 | 4,400.00 | -2.87% | 10,521,500 |
| Jun 24, 2026 | 4,585.00 | 4,608.00 | 4,508.00 | 4,530.00 | 4,530.00 | -1.33% | 7,881,300 |
| Jun 23, 2026 | 4,636.00 | 4,657.00 | 4,565.00 | 4,591.00 | 4,591.00 | -0.39% | 9,070,000 |
| Jun 22, 2026 | 4,540.00 | 4,614.00 | 4,498.00 | 4,609.00 | 4,609.00 | 1.52% | 6,645,200 |
| Jun 19, 2026 | 4,510.00 | 4,541.00 | 4,450.00 | 4,540.00 | 4,540.00 | -0.66% | 18,848,500 |
| 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 |