UK markets open in 5 hours 43 minutes
NIKKEI 225
38,281.56 +729.40 (+1.94%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.38 +0.02 (+0.02%) GOLD FUTURES
2,335.20 -6.90 (-0.29%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,577.44 -365.14 (-0.68%)
Mitsubishi Heavy Industries, Ltd. (MHVYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.75 | 8.75 | 8.60 | 8.61 | 8.61 | 9,162 |
| 22 Apr 2024 | 9.00 | 9.03 | 8.81 | 8.89 | 8.89 | 14,100 |
| 19 Apr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 18 Apr 2024 | 9.21 | 9.21 | 8.81 | 8.81 | 8.81 | 11,600 |
| 17 Apr 2024 | 9.04 | 9.13 | 8.76 | 9.13 | 9.13 | 4,200 |
| 16 Apr 2024 | 9.01 | 9.01 | 8.70 | 8.83 | 8.83 | 7,300 |
| 15 Apr 2024 | 9.44 | 9.44 | 9.06 | 9.34 | 9.34 | 4,100 |
| 12 Apr 2024 | 9.30 | 9.30 | 9.00 | 9.26 | 9.26 | 13,000 |
| 11 Apr 2024 | 9.27 | 9.27 | 9.04 | 9.08 | 9.08 | 27,400 |
| 10 Apr 2024 | 8.90 | 8.90 | 8.61 | 8.70 | 8.70 | 8,100 |
| 09 Apr 2024 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 4,900 |
| 08 Apr 2024 | 8.89 | 9.05 | 8.89 | 8.94 | 8.94 | 4,900 |
| 05 Apr 2024 | 8.86 | 8.86 | 8.70 | 8.83 | 8.83 | 21,100 |
| 04 Apr 2024 | 9.07 | 9.20 | 8.82 | 8.94 | 8.94 | 11,300 |
| 03 Apr 2024 | 9.11 | 9.18 | 9.07 | 9.15 | 9.15 | 10,500 |
| 02 Apr 2024 | 9.38 | 9.40 | 9.10 | 9.11 | 9.11 | 53,400 |
| 01 Apr 2024 | 9.66 | 9.85 | 8.85 | 9.45 | 9.45 | 10,400 |
| 28 Mar 2024 | 9.34 | 9.53 | 9.30 | 9.53 | 9.53 | 17,300 |
| 28 Mar 2024 | 0.053 Dividend | |||||
| 28 Mar 2024 | 10:1 Stock split | |||||
| 27 Mar 2024 | 8.95 | 8.96 | 8.79 | 8.96 | 8.91 | 7,000 |
| 26 Mar 2024 | 9.33 | 9.33 | 9.23 | 9.23 | 9.18 | 10,000 |
| 25 Mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | - |
| 22 Mar 2024 | 9.00 | 9.00 | 8.91 | 8.91 | 8.86 | 19,000 |
| 21 Mar 2024 | 9.00 | 9.01 | 9.00 | 9.01 | 8.96 | 27,000 |
| 20 Mar 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.55 | 3,000 |
| 19 Mar 2024 | 8.45 | 8.59 | 8.45 | 8.59 | 8.53 | 7,000 |
| 18 Mar 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.65 | 7,000 |
| 15 Mar 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.47 | 6,000 |
| 14 Mar 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.08 | 6,000 |
| 13 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | - |
| 12 Mar 2024 | 8.30 | 8.30 | 8.10 | 8.15 | 8.10 | 8,000 |
| 11 Mar 2024 | 8.46 | 8.46 | 8.28 | 8.28 | 8.24 | 6,000 |
| 08 Mar 2024 | 8.79 | 8.79 | 8.59 | 8.72 | 8.67 | 5,000 |
| 07 Mar 2024 | 8.49 | 8.61 | 8.49 | 8.61 | 8.56 | 5,000 |
| 06 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 2,000 |
| 05 Mar 2024 | 8.38 | 8.39 | 8.19 | 8.39 | 8.34 | 48,000 |
| 04 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.87 | 2,000 |
| 01 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 3,000 |
| 29 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | 3,000 |
| 28 Feb 2024 | 7.95 | 7.99 | 7.95 | 7.99 | 7.94 | 33,000 |
| 27 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| 26 Feb 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.87 | 16,000 |
| 23 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | 4,000 |
| 22 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | 5,000 |
| 21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 20 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 16 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 15 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 14 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 13 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 12 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 09 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 08 Feb 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.86 | 8,000 |
| 07 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2,000 |
| 06 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 3,000 |
| 05 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
| 02 Feb 2024 | 6.58 | 6.80 | 6.58 | 6.80 | 6.76 | 3,000 |
| 01 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.88 | 8,000 |
| 31 Jan 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.73 | 6,000 |
| 30 Jan 2024 | 6.65 | 6.73 | 6.65 | 6.72 | 6.68 | 8,000 |
| 29 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |
| 26 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 1,000 |
| 25 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | - |
| 24 Jan 2024 | 6.66 | 6.66 | 6.47 | 6.61 | 6.57 | 15,000 |
| 23 Jan 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | - |
| 22 Jan 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | - |
| 19 Jan 2024 | 6.19 | 6.42 | 6.19 | 6.42 | 6.38 | 10,000 |
| 18 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | - |
| 17 Jan 2024 | 6.30 | 6.41 | 6.30 | 6.37 | 6.34 | 14,000 |
| 16 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 12 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 15,000 |
| 11 Jan 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.20 | 4,000 |
| 10 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 3,000 |
| 09 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 08 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
| 05 Jan 2024 | 5.84 | 5.95 | 5.84 | 5.95 | 5.91 | 5,000 |
| 04 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | - |
| 03 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 2,000 |
| 02 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| 29 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | - |
| 28 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 6,000 |
| 27 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| 26 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| 22 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| 21 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| 20 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 19,000 |
| 19 Dec 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 18 Dec 2023 | 5.36 | 5.37 | 5.36 | 5.37 | 5.34 | 6,000 |
| 15 Dec 2023 | 5.38 | 5.38 | 5.32 | 5.33 | 5.30 | 24,000 |
| 14 Dec 2023 | 5.39 | 5.39 | 5.38 | 5.38 | 5.35 | 3,000 |
| 13 Dec 2023 | 5.38 | 5.42 | 5.38 | 5.42 | 5.39 | 9,000 |
| 12 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | - |
| 11 Dec 2023 | 5.26 | 5.29 | 5.26 | 5.28 | 5.25 | 32,000 |
| 08 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 2,000 |
| 07 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 6,000 |
| 06 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 1,000 |
| 05 Dec 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | 5,000 |
| 04 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| 01 Dec 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.67 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.