UK Markets closed

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,559.00-15.00 (-0.42%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20213,546.003,598.003,529.003,559.003,559.004,732,100
21 Oct 20213,632.003,639.003,574.003,574.003,574.004,767,100
20 Oct 20213,706.003,709.003,609.003,609.003,609.006,187,600
19 Oct 20213,747.003,749.003,698.003,700.003,700.004,296,500
18 Oct 20213,729.003,758.003,705.003,745.003,745.005,931,500
15 Oct 20213,665.003,700.003,645.003,696.003,696.005,035,700
14 Oct 20213,662.003,680.003,612.003,637.003,637.005,796,700
13 Oct 20213,690.003,735.003,662.003,687.003,687.005,749,300
12 Oct 20213,649.003,707.003,609.003,703.003,703.008,931,300
11 Oct 20213,522.003,619.003,513.003,619.003,619.006,558,700
08 Oct 20213,537.003,586.003,505.003,505.003,505.007,680,400
07 Oct 20213,536.003,551.003,477.003,480.003,480.004,836,700
06 Oct 20213,530.003,581.003,518.003,565.003,565.006,248,700
05 Oct 20213,448.003,500.003,438.003,491.003,491.004,811,800
04 Oct 20213,468.003,469.003,425.003,435.003,435.003,472,400
01 Oct 20213,450.003,466.003,396.003,420.003,420.005,621,500
30 Sept 20213,535.003,555.003,512.003,536.003,536.005,094,200
29 Sept 20213,492.003,524.003,484.003,509.003,509.005,600,800
29 Sept 202167 Dividend
28 Sept 20213,575.003,594.003,534.003,592.003,525.004,953,400
27 Sept 20213,569.003,576.003,559.003,566.003,499.483,875,100
24 Sept 20213,560.003,560.003,523.003,557.003,490.654,395,200
22 Sept 20213,530.003,532.003,440.003,467.003,402.334,720,700
21 Sept 20213,525.003,578.003,510.003,532.003,466.126,186,200
17 Sept 20213,625.003,649.003,614.003,641.003,573.096,588,300
16 Sept 20213,642.003,654.003,612.003,623.003,555.424,403,900
15 Sept 20213,617.003,642.003,588.003,595.003,527.943,818,500
14 Sept 20213,611.003,660.003,603.003,649.003,580.945,093,600
13 Sept 20213,579.003,599.003,557.003,599.003,531.873,750,200
10 Sept 20213,551.003,599.003,550.003,585.003,518.135,178,100
09 Sept 20213,500.003,564.003,494.003,540.003,473.976,000,000
08 Sept 20213,440.003,495.003,436.003,483.003,418.034,363,900
07 Sept 20213,442.003,464.003,433.003,447.003,382.703,208,100
06 Sept 20213,419.003,442.003,417.003,437.003,372.893,222,000
03 Sept 20213,386.003,405.003,374.003,396.003,332.664,503,400
02 Sept 20213,334.003,388.003,323.003,379.003,315.974,824,100
01 Sept 20213,303.003,333.003,297.003,332.003,269.853,286,200
31 Aug 20213,301.003,329.003,288.003,311.003,249.245,227,000
30 Aug 20213,286.003,315.003,275.003,315.003,253.173,275,700
27 Aug 20213,251.003,267.003,235.003,241.003,180.553,089,600
26 Aug 20213,269.003,292.003,253.003,273.003,211.953,044,000
25 Aug 20213,234.003,269.003,231.003,241.003,180.551,881,400
24 Aug 20213,212.003,246.003,204.003,232.003,171.712,931,600
23 Aug 20213,154.003,199.003,154.003,190.003,130.503,045,200
20 Aug 20213,186.003,190.003,131.003,138.003,079.474,259,100
19 Aug 20213,291.003,300.003,210.003,210.003,150.134,139,300
18 Aug 20213,289.003,324.003,289.003,312.003,250.222,860,100
17 Aug 20213,290.003,301.003,278.003,286.003,224.712,605,600
16 Aug 20213,300.003,303.003,256.003,256.003,195.272,632,800
13 Aug 20213,294.003,314.003,283.003,308.003,246.302,790,100
12 Aug 20213,300.003,320.003,276.003,294.003,232.564,554,300
11 Aug 20213,230.003,291.003,221.003,291.003,229.616,985,400
10 Aug 20213,218.003,229.003,178.003,187.003,127.553,934,200
06 Aug 20213,180.003,218.003,173.003,216.003,156.013,124,500
05 Aug 20213,193.003,211.003,159.003,180.003,120.683,633,400
04 Aug 20213,200.003,229.003,178.003,190.003,130.504,974,700
03 Aug 20213,129.003,192.003,091.003,185.003,125.597,352,500
02 Aug 20213,097.003,155.003,082.003,155.003,096.154,322,400
30 Jul 20213,079.003,101.003,061.003,062.003,004.893,418,500
29 Jul 20213,097.003,117.003,076.003,077.003,019.612,434,300
28 Jul 20213,096.003,122.003,095.003,109.003,051.012,295,400
27 Jul 20213,111.003,120.003,091.003,103.003,045.122,137,300
26 Jul 20213,087.003,111.003,085.003,104.003,046.103,199,700
21 Jul 20213,056.003,080.003,021.003,021.002,964.652,571,600
20 Jul 20213,017.003,044.003,009.003,016.002,959.743,832,300
19 Jul 20213,050.003,080.003,048.003,066.003,008.812,105,000
16 Jul 20213,068.003,094.003,060.003,077.003,019.612,429,800
15 Jul 20213,097.003,105.003,071.003,072.003,014.703,082,100
14 Jul 20213,121.003,134.003,115.003,115.003,056.902,439,300
13 Jul 20213,120.003,133.003,106.003,133.003,074.563,078,000
12 Jul 20213,100.003,124.003,095.003,104.003,046.104,513,900
09 Jul 20213,010.003,072.003,002.003,063.003,005.875,074,800
08 Jul 20213,075.003,089.003,060.003,066.003,008.813,933,300
07 Jul 20213,056.003,074.003,039.003,053.002,996.053,276,000
06 Jul 20213,068.003,105.003,060.003,098.003,040.212,686,900
05 Jul 20213,047.003,062.003,037.003,059.003,001.941,609,800
02 Jul 20213,035.003,059.003,029.003,059.003,001.942,682,100
01 Jul 20213,035.003,043.003,003.003,005.002,948.953,176,900
30 Jun 20213,057.003,062.003,028.003,028.002,971.522,718,500
29 Jun 20213,072.003,072.003,031.003,032.002,975.453,032,100
28 Jun 20213,090.003,099.003,079.003,095.003,037.272,329,800
25 Jun 20213,074.003,089.003,055.003,089.003,031.382,721,000
24 Jun 20213,025.003,054.003,020.003,050.002,993.112,502,100
23 Jun 20213,015.003,049.003,013.003,032.002,975.452,511,800
22 Jun 20212,979.003,019.002,968.003,018.002,961.714,054,000
21 Jun 20212,943.002,943.502,903.002,909.502,855.235,200,800
18 Jun 20213,005.003,022.002,986.002,989.502,933.745,327,000
17 Jun 20213,072.003,088.003,060.003,060.003,002.922,163,000
16 Jun 20213,056.003,092.003,053.003,069.003,011.762,522,000
15 Jun 20213,041.003,059.003,024.003,052.002,995.072,346,900
14 Jun 20213,079.003,088.003,050.003,057.002,999.981,849,600
11 Jun 20213,073.003,075.003,036.003,060.003,002.922,643,000
10 Jun 20213,056.003,079.003,041.003,072.003,014.703,127,200
09 Jun 20213,081.003,088.003,056.003,079.003,021.572,731,600
08 Jun 20213,066.003,100.003,060.003,070.003,012.743,139,500
07 Jun 20213,076.003,097.003,066.003,088.003,030.402,310,400
04 Jun 20213,060.003,076.003,046.003,076.003,018.622,471,000
03 Jun 20213,085.003,105.003,051.003,067.003,009.793,669,700
02 Jun 20213,007.003,072.002,991.003,070.003,012.744,982,200
01 Jun 20213,004.003,007.002,964.002,984.502,928.832,994,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...