UK Markets closed

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,190.00+5.00 (+0.16%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
06 Aug 2021------
05 Aug 20213,193.003,211.003,159.003,180.003,180.003,633,400
04 Aug 20213,200.003,229.003,178.003,190.003,190.004,974,700
03 Aug 20213,129.003,192.003,091.003,185.003,185.007,352,500
02 Aug 20213,097.003,155.003,082.003,155.003,155.004,322,400
30 Jul 20213,079.003,101.003,061.003,062.003,062.003,418,500
29 Jul 20213,097.003,117.003,076.003,077.003,077.002,434,300
28 Jul 20213,096.003,122.003,095.003,109.003,109.002,295,400
27 Jul 20213,111.003,120.003,091.003,103.003,103.002,137,300
26 Jul 20213,087.003,111.003,085.003,104.003,104.003,199,700
21 Jul 20213,056.003,080.003,021.003,021.003,021.002,571,600
20 Jul 20213,017.003,044.003,009.003,016.003,016.003,832,300
19 Jul 20213,050.003,080.003,048.003,066.003,066.002,105,000
16 Jul 20213,068.003,094.003,060.003,077.003,077.002,429,800
15 Jul 20213,097.003,105.003,071.003,072.003,072.003,082,100
14 Jul 20213,121.003,134.003,115.003,115.003,115.002,439,300
13 Jul 20213,120.003,133.003,106.003,133.003,133.003,078,000
12 Jul 20213,100.003,124.003,095.003,104.003,104.004,513,900
09 Jul 20213,010.003,072.003,002.003,063.003,063.005,074,800
08 Jul 20213,075.003,089.003,060.003,066.003,066.003,933,300
07 Jul 20213,056.003,074.003,039.003,053.003,053.003,276,000
06 Jul 20213,068.003,105.003,060.003,098.003,098.002,686,900
05 Jul 20213,047.003,062.003,037.003,059.003,059.001,609,800
02 Jul 20213,035.003,059.003,029.003,059.003,059.002,682,100
01 Jul 20213,035.003,043.003,003.003,005.003,005.003,176,900
30 Jun 20213,057.003,062.003,028.003,028.003,028.002,718,500
29 Jun 20213,072.003,072.003,031.003,032.003,032.003,032,100
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 20212,979.003,019.002,968.003,018.003,018.004,054,000
21 Jun 20212,943.002,943.502,903.002,909.502,909.505,200,800
18 Jun 20213,005.003,022.002,986.002,989.502,989.505,327,000
17 Jun 20213,072.003,088.003,060.003,060.003,060.002,163,000
16 Jun 20213,056.003,092.003,053.003,069.003,069.002,522,000
15 Jun 20213,041.003,059.003,024.003,052.003,052.002,346,900
14 Jun 20213,079.003,088.003,050.003,057.003,057.001,849,600
11 Jun 20213,073.003,075.003,036.003,060.003,060.002,643,000
10 Jun 20213,056.003,079.003,041.003,072.003,072.003,127,200
09 Jun 20213,081.003,088.003,056.003,079.003,079.002,731,600
08 Jun 20213,066.003,100.003,060.003,070.003,070.003,139,500
07 Jun 20213,076.003,097.003,066.003,088.003,088.002,310,400
04 Jun 20213,060.003,076.003,046.003,076.003,076.002,471,000
03 Jun 20213,085.003,105.003,051.003,067.003,067.003,669,700
02 Jun 20213,007.003,072.002,991.003,070.003,070.004,982,200
01 Jun 20213,004.003,007.002,964.002,984.502,984.502,994,900
31 May 20212,981.503,012.002,977.002,984.002,984.003,212,200
28 May 20212,958.003,024.002,951.003,016.003,016.006,651,100
27 May 20212,947.002,957.002,910.002,910.002,910.0010,227,700
26 May 20212,937.002,948.502,926.502,943.502,943.503,106,000
25 May 20212,957.002,960.002,938.002,959.002,959.002,906,100
24 May 20212,918.502,961.002,916.002,945.502,945.503,045,900
21 May 20212,911.002,924.502,903.002,911.502,911.503,383,700
20 May 20212,930.002,930.002,907.502,921.502,921.503,144,700
19 May 20212,922.002,942.502,917.002,936.002,936.003,576,200
18 May 20212,954.002,972.002,934.502,959.002,959.003,755,900
17 May 20212,945.002,960.002,908.502,933.502,933.502,954,100
14 May 20212,915.002,955.002,915.002,935.002,935.003,958,000
13 May 20212,893.502,921.002,871.002,881.002,881.004,526,100
12 May 20212,976.002,977.002,869.002,904.502,904.507,139,100
11 May 20213,006.003,020.002,979.002,993.502,993.505,138,400
10 May 20213,021.003,040.002,985.003,011.003,011.006,560,400
07 May 20213,149.003,178.002,982.003,031.003,031.0010,744,200
06 May 20213,090.003,171.003,075.003,156.003,156.007,630,800
30 Apr 20212,992.503,036.002,984.503,020.003,020.004,203,700
28 Apr 20212,986.502,995.002,975.002,987.002,987.002,562,300
27 Apr 20212,994.503,004.002,968.502,972.502,972.503,610,000
26 Apr 20213,021.003,037.003,004.003,012.003,012.002,126,700
23 Apr 20212,996.503,008.002,988.003,008.003,008.002,437,500
22 Apr 20213,022.003,030.002,993.003,013.003,013.002,214,800
21 Apr 20212,960.003,006.002,956.002,992.002,992.004,040,200
20 Apr 20213,040.003,040.003,004.003,012.003,012.003,460,700
19 Apr 20213,066.003,069.003,045.003,057.003,057.001,974,700
16 Apr 20213,052.003,073.003,040.003,067.003,067.002,107,200
15 Apr 20213,048.003,081.003,042.003,043.003,043.001,785,300
14 Apr 20213,053.003,053.003,029.003,031.003,031.002,094,800
13 Apr 20213,080.003,102.003,060.003,064.003,064.002,925,300
12 Apr 20213,050.003,094.003,047.003,068.003,068.003,417,900
09 Apr 20213,070.003,086.003,046.003,046.003,046.003,174,200
08 Apr 20213,080.003,097.003,051.003,066.003,066.003,229,600
07 Apr 20213,110.003,120.003,082.003,113.003,113.003,486,100
06 Apr 20213,142.003,148.003,082.003,095.003,095.003,730,300
05 Apr 20213,038.003,130.003,027.003,130.003,130.004,623,700
02 Apr 20213,099.003,107.003,008.003,038.003,038.004,031,400
01 Apr 20213,131.003,135.003,057.003,070.003,070.005,194,300
31 Mar 20213,167.003,176.003,130.003,130.003,130.004,870,100
30 Mar 20213,182.003,213.003,165.003,180.003,180.005,547,600
30 Mar 202167 Dividend
29 Mar 20213,269.003,280.003,245.003,275.003,208.007,282,300
26 Mar 20213,230.003,255.003,218.003,237.003,170.784,726,400
25 Mar 20213,168.003,228.003,166.003,199.003,133.554,162,000
24 Mar 20213,195.003,195.003,123.003,148.003,083.606,210,200
23 Mar 20213,292.003,298.003,225.003,227.003,160.984,633,800
22 Mar 20213,199.003,291.003,193.003,277.003,209.966,737,700
19 Mar 20213,189.003,227.003,177.003,211.003,145.318,404,200
18 Mar 20213,208.003,223.003,200.003,215.003,149.234,041,900
17 Mar 20213,188.003,219.003,178.003,203.003,137.472,930,100
16 Mar 20213,227.003,239.003,187.003,205.003,139.435,327,200
15 Mar 20213,202.003,235.003,201.003,219.003,153.154,543,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...