UK markets open in 1 hour 12 minutes

Mitsubishi Electric Corporation (6503.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,567.50+59.50 (+2.37%)
As of 02:28PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,539.502,588.502,533.502,567.502,567.504,801,300
27 Jun 20242,513.002,522.502,496.002,508.002,508.008,450,300
26 Jun 20242,531.002,545.002,509.002,524.502,524.505,202,800
25 Jun 20242,525.502,557.502,510.502,539.002,539.006,661,500
24 Jun 20242,473.502,531.002,468.002,509.502,509.505,424,300
21 Jun 20242,480.502,507.502,472.002,487.002,487.006,517,200
20 Jun 20242,494.502,495.002,446.002,481.002,481.005,261,700
19 Jun 20242,519.502,529.002,487.502,510.502,510.503,757,100
18 Jun 20242,570.002,573.502,518.002,519.502,519.503,265,500
17 Jun 20242,518.002,532.002,495.002,530.002,530.004,581,300
14 Jun 20242,483.002,566.502,480.002,553.502,553.509,273,800
13 Jun 20242,615.502,618.502,509.502,509.502,509.506,753,300
12 Jun 20242,598.002,638.502,595.002,625.502,625.506,693,800
11 Jun 20242,650.002,667.502,610.002,611.502,611.507,945,400
10 Jun 20242,665.002,698.502,653.002,686.502,686.504,254,800
07 Jun 20242,658.002,659.002,625.002,655.002,655.004,425,100
06 Jun 20242,665.502,679.002,633.002,639.502,639.506,338,600
05 Jun 20242,768.002,768.002,636.502,671.002,671.007,935,600
04 Jun 20242,761.002,796.002,735.002,768.002,768.008,302,700
03 Jun 20242,773.002,816.002,725.502,755.002,755.009,089,400
31 May 20242,580.502,752.002,570.002,730.002,730.0018,626,500
30 May 20242,598.502,630.002,532.502,610.002,610.0011,411,300
29 May 20242,816.002,847.002,564.002,698.502,698.5021,669,000
28 May 20242,816.002,841.002,811.502,827.002,827.005,549,800
27 May 20242,856.502,875.002,796.002,816.502,816.5011,121,900
24 May 20242,827.002,860.002,800.502,831.502,831.509,472,600
23 May 20242,790.502,825.002,775.002,809.002,809.005,769,500
22 May 20242,791.502,797.002,750.502,754.002,754.003,776,900
21 May 20242,826.002,838.002,806.502,818.002,818.003,382,200
20 May 20242,823.502,852.502,821.502,824.502,824.504,568,700
17 May 20242,823.502,838.502,802.502,819.502,819.504,233,500
16 May 20242,815.002,831.002,801.002,822.502,822.504,449,600
15 May 20242,800.002,831.502,778.002,799.502,799.504,786,600
14 May 20242,770.502,793.002,726.002,782.502,782.505,150,000
13 May 20242,742.502,778.002,734.502,750.502,750.504,490,900
10 May 20242,800.002,821.002,768.002,783.002,783.006,639,000
09 May 20242,850.002,862.002,763.502,766.002,766.006,025,400
08 May 20242,849.002,865.002,816.502,816.502,816.505,596,100
07 May 20242,925.002,942.502,839.002,856.002,856.007,775,600
02 May 20242,837.502,867.502,812.002,836.002,836.0010,436,700
01 May 20242,823.002,857.002,770.502,850.002,850.0016,538,900
30 Apr 20242,643.002,831.502,571.002,773.002,773.0035,630,000
26 Apr 20242,380.002,414.002,351.502,393.002,393.009,789,600
25 Apr 20242,403.002,428.002,396.502,397.002,397.006,759,400
24 Apr 20242,435.002,494.502,413.002,488.002,488.005,428,800
23 Apr 20242,457.002,466.002,408.002,425.002,425.004,804,500
22 Apr 20242,494.002,527.502,432.502,451.502,451.504,258,700
19 Apr 20242,490.502,512.002,431.002,458.002,458.006,224,300
18 Apr 20242,463.002,514.002,448.502,493.502,493.504,085,600
17 Apr 20242,530.502,532.002,468.002,476.502,476.505,095,600
16 Apr 20242,546.502,561.502,498.502,522.502,522.506,084,800
15 Apr 20242,540.002,582.002,529.502,578.502,578.505,261,700
12 Apr 20242,584.002,610.502,544.502,570.502,570.507,539,800
11 Apr 20242,500.002,597.502,488.502,589.502,589.507,985,400
10 Apr 20242,483.002,527.502,479.002,506.502,506.503,990,300
09 Apr 20242,460.002,517.502,456.002,517.502,517.505,886,100
08 Apr 20242,405.002,453.502,397.502,434.502,434.504,318,500
05 Apr 20242,380.002,403.502,353.502,371.502,371.506,561,600
04 Apr 20242,436.002,458.002,420.002,428.502,428.506,521,200
03 Apr 20242,450.002,485.002,422.002,424.002,424.006,053,200
02 Apr 20242,470.502,516.502,460.002,472.002,472.005,196,900
01 Apr 20242,538.002,554.002,453.502,470.502,470.504,583,400
29 Mar 20242,526.502,528.502,487.002,500.002,500.002,289,500
28 Mar 20242,549.002,556.502,510.002,521.502,521.506,104,100
28 Mar 202430 Dividend
27 Mar 20242,561.002,602.502,561.002,575.002,545.006,999,100
26 Mar 20242,525.502,578.002,517.002,554.002,524.245,359,000
25 Mar 20242,579.502,586.002,543.502,545.502,515.844,762,400
22 Mar 20242,542.502,600.502,540.502,573.002,543.025,425,400
21 Mar 20242,577.502,581.502,540.002,551.502,521.777,238,400
19 Mar 20242,481.502,527.502,474.002,527.502,498.055,348,000
18 Mar 20242,450.002,483.502,450.002,474.002,445.184,368,100
15 Mar 20242,409.002,463.002,391.002,430.502,402.188,512,500
14 Mar 20242,376.002,400.502,355.502,394.002,366.116,989,900
13 Mar 20242,450.002,450.002,356.502,362.502,334.986,820,500
12 Mar 20242,377.002,416.002,323.502,416.002,387.858,207,800
11 Mar 20242,463.502,475.502,409.002,443.502,415.036,493,700
08 Mar 20242,511.002,534.002,481.502,513.502,484.2210,374,200
07 Mar 20242,480.002,516.002,456.502,477.002,448.146,570,200
06 Mar 20242,420.002,484.502,420.002,458.502,429.865,130,000
05 Mar 20242,390.002,453.002,382.002,432.502,404.165,544,800
04 Mar 20242,405.002,418.002,394.002,405.502,377.476,833,600
01 Mar 20242,382.002,432.002,378.002,431.502,403.174,381,000
29 Feb 20242,414.502,437.502,367.502,381.502,353.7513,765,300
28 Feb 20242,421.502,437.002,391.502,415.502,387.366,229,000
27 Feb 20242,386.002,426.502,383.002,397.002,369.076,829,000
26 Feb 20242,356.002,431.502,355.002,377.502,349.808,180,900
22 Feb 20242,300.002,325.002,286.002,323.502,296.434,895,000
21 Feb 20242,300.002,307.502,257.502,279.002,252.456,395,500
20 Feb 20242,284.002,315.002,266.002,312.002,285.065,459,900
19 Feb 20242,259.002,278.002,250.502,276.002,249.484,363,000
16 Feb 20242,240.002,292.002,235.002,271.002,244.549,120,500
15 Feb 20242,164.002,203.002,157.002,201.002,175.367,040,800
14 Feb 20242,165.002,167.002,115.002,124.502,099.755,570,000
13 Feb 20242,122.502,174.502,116.002,170.502,145.218,185,100
09 Feb 20242,085.002,110.002,064.502,092.502,068.126,737,600
08 Feb 20242,010.002,086.002,007.502,083.502,059.239,851,100
07 Feb 20242,068.502,068.502,010.002,015.001,991.5210,077,700
06 Feb 20242,098.502,113.502,061.502,075.002,050.8317,444,600
05 Feb 20242,165.502,215.502,161.002,213.502,187.718,200,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...