UK markets close in 6 hours 33 minutes

Mitsubishi Electric Corporation (MEL.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
1,388.32+10.98 (+0.80%)
As of 11:24AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221,388.391,391.061,388.231,388.321,388.327,120
09 Aug 20221,383.251,383.251,377.331,377.331,377.332,244
08 Aug 20221,393.291,394.001,386.361,394.001,394.006,451,468
05 Aug 20221,378.501,378.501,374.461,376.251,376.2547,574
04 Aug 20221,380.891,383.371,379.001,383.371,383.3711,116
03 Aug 20221,392.031,391.341,391.341,391.341,391.34737,984
02 Aug 20221,409.681,409.681,409.681,409.681,409.68-
01 Aug 20221,409.681,409.681,409.681,409.681,409.68-
29 Jul 20221,409.681,409.681,409.681,409.681,409.68300
28 Jul 20221,475.711,475.711,475.711,475.711,475.71-
27 Jul 20221,475.711,475.711,475.711,475.711,475.71-
26 Jul 20221,475.711,475.711,475.711,475.711,475.71-
25 Jul 20221,475.711,475.711,475.711,475.711,475.712,800
22 Jul 20221,478.501,478.501,478.501,478.501,478.50-
21 Jul 20221,478.501,478.501,478.501,478.501,478.5012,100
20 Jul 20221,478.501,478.501,478.501,478.501,478.5010,000
19 Jul 20221,444.921,444.921,444.921,444.921,444.92300
18 Jul 20221,444.361,444.361,444.361,444.361,444.36-
15 Jul 20221,444.361,444.361,444.361,444.361,444.364,287
14 Jul 20221,450.911,450.911,450.911,450.911,450.91-
13 Jul 20221,450.911,450.911,450.911,450.911,450.91-
12 Jul 20221,451.071,451.071,450.911,450.911,450.911,500
11 Jul 20221,472.041,472.041,472.041,472.041,472.041,044
08 Jul 20221,464.321,464.321,464.321,464.321,464.32300
07 Jul 20221,449.381,449.721,449.381,449.721,449.7211,637
06 Jul 20221,434.631,434.631,434.631,434.631,434.631,400
05 Jul 20221,461.951,461.951,461.951,461.951,461.95-
04 Jul 20221,461.951,461.951,461.951,461.951,461.95400
01 Jul 20221,452.281,452.281,452.281,452.281,452.28-
30 Jun 20221,452.281,452.281,452.281,452.281,452.28490
29 Jun 20221,452.001,452.001,452.001,452.001,452.00-
28 Jun 20221,452.001,452.001,452.001,452.001,452.00-
27 Jun 20221,452.001,452.001,452.001,452.001,452.00-
24 Jun 20221,444.501,452.001,444.501,452.001,452.005,600
23 Jun 20221,419.831,419.831,419.831,419.831,419.83200
22 Jun 20221,428.131,428.131,428.131,428.131,428.13-
21 Jun 20221,428.131,428.131,428.131,428.131,428.13-
20 Jun 20221,428.131,428.131,428.131,428.131,428.13-
17 Jun 20221,428.131,428.131,428.131,428.131,428.13-
16 Jun 20221,428.131,428.131,428.131,428.131,428.132,504
15 Jun 20221,434.501,434.501,434.501,434.501,434.50-
14 Jun 20221,434.501,434.501,434.501,434.501,434.505,200
13 Jun 20221,449.001,449.001,449.001,449.001,449.0020,000
10 Jun 20221,490.501,490.501,490.501,490.501,490.50-
09 Jun 20221,490.501,490.501,490.501,490.501,490.50-
08 Jun 20221,490.501,490.501,490.501,490.501,490.509,900
07 Jun 20221,446.001,446.001,446.001,446.001,446.00-
06 Jun 20221,446.001,446.001,446.001,446.001,446.00-
01 Jun 20221,446.231,446.231,446.001,446.001,446.00277,400
31 May 20221,416.001,416.001,416.001,416.001,416.00141,400
30 May 20221,381.001,381.001,381.001,381.001,381.00-
27 May 20221,381.001,381.001,381.001,381.001,381.004,700
26 May 20221,422.501,422.501,422.501,422.501,422.50-
25 May 20221,422.501,422.501,422.501,422.501,422.5059,000
24 May 20221,426.001,428.191,426.001,428.191,428.19164,800
23 May 20221,388.581,388.581,388.581,388.581,388.58-
20 May 20221,388.581,388.581,388.581,388.581,388.58-
19 May 20221,380.001,396.001,380.001,388.581,388.588,467
18 May 20221,429.001,429.001,429.001,429.001,429.00-
17 May 20221,429.001,429.001,429.001,429.001,429.00-
16 May 20221,429.001,429.001,429.001,429.001,429.0010,500
13 May 20221,329.221,329.221,329.221,329.221,329.22-
12 May 20221,329.001,329.221,329.001,329.221,329.2221,500
11 May 20221,326.501,326.501,326.501,326.501,326.5043,100
10 May 20221,344.261,344.261,344.261,344.261,344.26257,300
09 May 20221,374.001,374.001,374.001,374.001,374.00-
06 May 20221,374.001,374.001,360.991,374.001,374.00259,521
05 May 20221,360.141,360.141,360.141,360.141,360.14-
04 May 20221,360.141,360.141,360.141,360.141,360.14-
03 May 20221,360.141,360.141,360.141,360.141,360.14-
29 Apr 20221,360.141,360.141,360.141,360.141,360.14-
28 Apr 20221,360.141,360.141,360.141,360.141,360.14-
27 Apr 20221,360.141,360.141,360.141,360.141,360.14-
26 Apr 20221,360.141,360.141,360.141,360.141,360.14120,000
25 Apr 20221,397.471,397.471,397.471,397.471,397.47-
22 Apr 20221,397.471,397.471,397.471,397.471,397.47-
21 Apr 20221,397.471,397.471,397.471,397.471,397.47100
20 Apr 20221,394.041,394.041,394.041,394.041,394.0427,900
19 Apr 20221,355.501,355.501,355.501,355.501,355.50-
14 Apr 20221,355.501,355.501,355.501,355.501,355.50-
13 Apr 20221,355.501,355.501,355.501,355.501,355.50-
12 Apr 20221,355.501,355.501,355.501,355.501,355.50-
11 Apr 20221,355.501,355.501,355.501,355.501,355.5016,100
08 Apr 20221,351.501,351.501,351.501,351.501,351.50-
07 Apr 20221,351.501,351.501,351.501,351.501,351.50-
06 Apr 20221,351.501,351.501,351.501,351.501,351.50733,773
05 Apr 20221,392.001,392.001,392.001,392.001,392.00705,100
04 Apr 20221,413.731,413.731,413.731,413.731,413.73-
01 Apr 20221,413.731,413.731,413.731,413.731,413.73-
31 Mar 20221,413.731,413.731,413.731,413.731,413.739,400
30 Mar 20221,455.001,455.001,455.001,455.001,455.00-
30 Mar 202226 Dividend
29 Mar 20221,455.001,455.001,455.001,455.001,429.003,000
28 Mar 20221,437.691,437.691,437.691,437.691,412.00-
25 Mar 20221,437.691,437.691,437.691,437.691,412.00-
24 Mar 20221,437.671,437.691,437.671,437.691,412.00200
23 Mar 20221,405.001,405.001,405.001,405.001,379.89-
22 Mar 20221,405.001,405.001,405.001,405.001,379.895,088
21 Mar 20221,381.141,381.141,381.141,381.141,356.46-
18 Mar 20221,381.141,381.141,381.141,381.141,356.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...