UK markets closed

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,545.00+65.50 (+4.43%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,488.001,560.501,475.001,545.001,545.0051,098,400
13 Jun 20241,460.001,509.001,459.501,479.501,479.5050,060,700
12 Jun 20241,427.001,438.501,412.001,438.501,438.5022,028,000
11 Jun 20241,412.501,450.001,411.501,444.001,444.0039,937,500
10 Jun 20241,394.501,413.001,389.001,405.001,405.0016,629,700
07 Jun 20241,387.001,396.501,376.001,386.501,386.5013,498,700
06 Jun 20241,413.501,421.001,385.001,389.501,389.5024,910,600
05 Jun 20241,420.001,446.001,368.001,377.501,377.5034,266,500
04 Jun 20241,383.001,435.001,380.501,431.501,431.5049,667,800
03 Jun 20241,371.501,390.001,366.001,390.001,390.0032,166,400
31 May 20241,331.001,368.001,328.001,368.001,368.0038,649,500
30 May 20241,293.001,340.501,292.001,329.001,329.0035,731,300
29 May 20241,347.001,349.501,293.001,308.001,308.0056,852,200
28 May 20241,365.001,367.001,346.001,357.001,357.0018,417,900
27 May 20241,335.501,369.001,335.001,367.001,367.0028,792,800
24 May 20241,315.001,340.001,310.001,320.501,320.5017,862,900
23 May 20241,316.001,332.501,290.001,329.501,329.5023,295,900
22 May 20241,317.001,327.001,301.501,306.001,306.0021,466,300
21 May 20241,353.001,359.501,326.001,327.501,327.5022,735,800
20 May 20241,371.501,377.001,338.001,347.501,347.5034,179,600
17 May 20241,344.501,375.501,336.501,370.501,370.5025,016,500
16 May 20241,360.001,363.001,344.001,346.001,346.0032,865,200
15 May 20241,322.001,366.501,320.501,351.001,351.0049,721,400
14 May 20241,300.001,324.001,285.501,299.501,299.5033,039,700
13 May 20241,280.501,298.501,275.001,288.001,288.0031,140,300
10 May 20241,248.001,286.501,241.001,281.001,281.0057,774,600
09 May 20241,300.001,303.501,234.001,242.001,242.00110,733,500
08 May 20241,430.001,439.001,317.001,327.501,327.5087,856,700
07 May 20241,440.001,458.001,420.501,432.001,432.0040,017,700
02 May 20241,390.001,423.001,384.001,413.501,413.5028,072,100
01 May 20241,401.501,412.001,370.501,392.501,392.5033,839,700
30 Apr 20241,358.001,417.501,351.501,417.501,417.5048,342,900
26 Apr 20241,334.501,351.001,307.001,345.501,345.5031,340,700
25 Apr 20241,330.001,338.501,322.001,328.001,328.0038,155,700
24 Apr 20241,350.001,379.001,337.001,358.001,358.0034,786,000
23 Apr 20241,377.001,397.001,334.501,352.001,352.0032,126,000
22 Apr 20241,355.001,399.501,342.001,357.501,357.5037,581,000
19 Apr 20241,345.001,369.501,323.001,359.001,359.0053,909,400
18 Apr 20241,363.001,394.001,326.501,384.001,384.0046,866,200
17 Apr 20241,367.001,413.501,356.501,387.001,387.0050,487,500
16 Apr 20241,400.001,410.501,338.501,342.001,342.0045,140,100
15 Apr 20241,362.501,422.501,360.501,414.001,414.0042,032,000
12 Apr 20241,387.001,391.501,369.001,391.001,391.0028,160,500
11 Apr 20241,330.501,387.001,329.001,387.001,387.0032,740,100
10 Apr 20241,336.001,362.501,326.001,339.001,339.0033,471,200
09 Apr 20241,340.001,376.501,334.501,375.501,375.5029,799,100
08 Apr 20241,350.001,367.501,330.501,334.501,334.5032,039,800
05 Apr 20241,330.001,353.001,318.001,328.501,328.5040,755,000
04 Apr 20241,367.501,377.501,333.501,355.001,355.0048,454,200
03 Apr 20241,378.501,383.501,350.001,359.501,359.5044,096,400
02 Apr 20241,412.001,428.001,380.501,396.001,396.0061,540,800
01 Apr 20241,456.001,460.001,341.501,382.001,382.0094,391,400
29 Mar 20241,395.001,447.501,372.501,428.001,428.0049,916,700
28 Mar 20241,358.501,444.501,350.001,365.001,365.0084,243,300
28 Mar 202412 Dividend
28 Mar 202410:1 Stock split
27 Mar 20241,399.501,401.501,340.001,346.501,334.5066,266,000
26 Mar 20241,363.001,399.501,358.001,386.001,373.6547,229,000
25 Mar 20241,350.001,374.001,340.501,359.001,346.8938,158,000
22 Mar 20241,370.001,370.501,335.001,358.501,346.3946,724,000
21 Mar 20241,318.001,347.001,306.001,346.501,334.5052,639,000
19 Mar 20241,257.501,285.001,250.501,285.001,273.5546,150,000
18 Mar 20241,242.001,261.501,230.501,261.501,250.2635,026,000
15 Mar 20241,191.501,232.001,189.001,221.001,210.1237,846,000
14 Mar 20241,192.001,207.501,176.001,203.001,192.2826,443,000
13 Mar 20241,228.001,230.501,186.001,196.001,185.3443,100,000
12 Mar 20241,180.001,203.001,171.501,198.001,187.3245,016,000
11 Mar 20241,233.501,235.001,190.501,214.501,203.6849,069,000
08 Mar 20241,244.501,281.501,240.001,263.501,252.2438,563,000
07 Mar 20241,275.001,305.001,235.001,247.001,235.8965,584,000
06 Mar 20241,217.501,263.001,208.501,258.501,247.2842,002,000
05 Mar 20241,190.001,230.001,187.501,230.001,219.0431,588,000
04 Mar 20241,205.001,213.501,190.001,193.001,182.3729,743,000
01 Mar 20241,189.501,199.501,184.001,194.001,183.3627,243,000
29 Feb 20241,172.501,182.501,159.001,182.501,171.9640,347,000
28 Feb 20241,222.001,223.501,168.501,181.001,170.4758,185,000
27 Feb 20241,180.001,214.001,178.501,209.001,198.2349,853,000
26 Feb 20241,160.001,182.001,151.001,172.001,161.5632,398,000
22 Feb 20241,146.001,157.501,133.501,155.001,144.7133,335,000
21 Feb 20241,156.001,157.001,119.001,122.501,112.5036,153,000
20 Feb 20241,149.501,165.501,139.001,148.001,137.7746,055,000
19 Feb 20241,135.001,151.501,116.501,127.001,116.9639,102,000
16 Feb 20241,103.501,126.001,090.001,100.001,090.2038,713,000
15 Feb 20241,072.501,099.001,069.501,090.501,080.7834,260,000
14 Feb 20241,045.001,057.001,032.001,053.001,043.6219,929,000
13 Feb 20241,030.501,056.001,030.001,055.001,045.6029,298,000
09 Feb 20241,028.001,037.001,016.001,022.501,013.3923,965,000
08 Feb 20241,048.501,064.501,025.501,027.501,018.3442,063,000
07 Feb 20241,080.001,080.001,014.501,036.001,026.7785,479,000
06 Feb 20241,007.501,077.00991.201,075.501,065.9293,605,000
05 Feb 2024999.001,017.50990.101,010.501,001.4942,729,000
02 Feb 2024990.30993.30972.30988.60979.7928,381,000
01 Feb 2024989.00996.20981.00982.90974.1430,910,000
31 Jan 2024976.70994.20974.70994.20985.3432,179,000
30 Jan 2024975.20991.80971.50983.20974.4439,486,000
29 Jan 2024950.00974.90949.80968.80960.1735,129,000
26 Jan 2024954.10957.70938.10940.50932.1226,160,000
25 Jan 2024954.50966.00947.30961.80953.2326,741,000
24 Jan 2024944.00957.70942.00953.30944.8028,209,000
23 Jan 2024950.00977.50948.00949.00940.5450,355,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...