UK Markets open in 1 hr 52 mins

Mitsubishi Electric Corporation (MEL.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
1,388.58-1.95 (-0.14%)
At close: 11:49AM BST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
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-
29 Mar 20221,455.001,455.001,455.001,455.001,455.003,000
28 Mar 20221,437.691,437.691,437.691,437.691,437.69-
25 Mar 20221,437.691,437.691,437.691,437.691,437.69-
24 Mar 20221,437.671,437.691,437.671,437.691,437.69200
23 Mar 20221,405.001,405.001,405.001,405.001,405.00-
22 Mar 20221,405.001,405.001,405.001,405.001,405.005,088
21 Mar 20221,381.141,381.141,381.141,381.141,381.14-
18 Mar 20221,381.141,381.141,381.141,381.141,381.14-
17 Mar 20221,381.141,381.141,381.141,381.141,381.14100
16 Mar 20221,307.391,307.391,307.391,307.391,307.39-
15 Mar 20221,307.391,307.391,307.391,307.391,307.39-
14 Mar 20221,307.391,307.391,307.391,307.391,307.39-
11 Mar 20221,307.391,307.391,307.391,307.391,307.396,200
10 Mar 20221,248.841,248.841,248.841,248.841,248.84-
09 Mar 20221,248.841,248.841,248.841,248.841,248.84-
08 Mar 20221,248.841,248.841,248.841,248.841,248.842,200
07 Mar 20221,307.331,307.331,307.331,307.331,307.335,000
04 Mar 20221,445.501,445.501,445.501,445.501,445.50-
03 Mar 20221,445.501,445.501,445.501,445.501,445.50-
02 Mar 20221,445.501,445.501,445.501,445.501,445.50-
01 Mar 20221,445.501,445.501,445.501,445.501,445.50-
28 Feb 20221,445.501,445.501,445.501,445.501,445.50-
25 Feb 20221,445.501,445.501,445.501,445.501,445.50-
24 Feb 20221,445.501,445.501,445.501,445.501,445.50-
23 Feb 20221,445.501,445.501,445.501,445.501,445.50-
22 Feb 20221,445.501,445.501,445.501,445.501,445.50-
21 Feb 20221,445.501,445.501,445.501,445.501,445.50-
18 Feb 20221,445.501,445.501,445.501,445.501,445.50-
17 Feb 20221,445.501,445.501,445.501,445.501,445.505,700
16 Feb 20221,440.001,440.001,440.001,440.001,440.0026,500
15 Feb 20221,410.501,410.501,410.501,410.501,410.506,400
14 Feb 20221,420.501,420.501,420.501,420.501,420.50630
11 Feb 20221,422.001,422.001,422.001,422.001,422.00-
10 Feb 20221,422.001,422.001,422.001,422.001,422.00-
09 Feb 20221,422.001,422.001,422.001,422.001,422.001,500
08 Feb 20221,420.001,420.001,420.001,420.001,420.0016,700
07 Feb 20221,410.001,410.001,410.001,410.001,410.002,100
04 Feb 20221,440.501,440.501,440.501,440.501,440.50-
03 Feb 20221,440.501,440.501,440.501,440.501,440.50-
02 Feb 20221,440.501,440.501,440.501,440.501,440.506,600
01 Feb 20221,448.501,448.501,448.501,448.501,448.50-
31 Jan 20221,448.501,448.501,448.501,448.501,448.50-
28 Jan 20221,448.501,448.501,448.501,448.501,448.5047,100
27 Jan 20221,448.501,448.501,448.501,448.501,448.50-
26 Jan 20221,448.501,448.501,448.501,448.501,448.5026,000
25 Jan 20221,484.501,484.501,484.501,484.501,484.50-
24 Jan 20221,484.501,484.501,484.501,484.501,484.5015,000
21 Jan 20221,477.501,477.501,471.491,471.491,471.49107,300
20 Jan 20221,470.001,470.001,470.001,470.001,470.00-
19 Jan 20221,470.001,470.001,470.001,470.001,470.0023,924
18 Jan 20221,513.501,513.501,513.501,513.501,513.5019,800
17 Jan 20221,525.751,525.751,525.751,525.751,525.75-
14 Jan 20221,525.751,525.751,525.751,525.751,525.7519,200
13 Jan 20221,543.501,558.571,542.191,544.481,544.48783,338
12 Jan 20221,555.001,555.001,551.981,551.981,551.9882,500
11 Jan 20221,507.851,507.851,507.851,507.851,507.85-
10 Jan 20221,507.851,507.851,507.851,507.851,507.85-
07 Jan 20221,508.011,508.351,507.481,507.851,507.8519,278
06 Jan 20221,512.771,512.771,508.571,509.231,509.235,000
05 Jan 20221,519.851,519.851,509.101,511.101,511.1010,200
04 Jan 20221,498.731,500.631,474.851,489.651,489.6579,100
31 Dec 20211,463.101,463.101,463.101,463.101,463.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...