UK Markets closed

Mitsubishi Electric Corporation (MEL.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
1,428.16+3.16 (+0.22%)
At close: 09:45AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211,429.001,438.561,428.161,428.161,428.1634,200
02 Dec 20211,425.001,425.001,425.001,425.001,425.008,500
01 Dec 20211,436.691,442.681,431.481,432.501,432.5054,100
30 Nov 20211,424.501,424.501,424.501,424.501,424.5012,822
29 Nov 20211,453.001,453.001,453.001,453.001,453.007,934
26 Nov 20211,477.501,477.501,477.501,477.501,477.50-
25 Nov 20211,477.501,477.501,477.501,477.501,477.508,480
24 Nov 20211,490.501,500.181,490.501,492.711,492.7125,901
23 Nov 20211,495.641,495.641,495.641,495.641,495.64-
22 Nov 20211,495.641,495.641,495.641,495.641,495.644,087
19 Nov 20211,523.001,523.001,523.001,523.001,523.008,701
18 Nov 20211,507.901,510.071,505.181,507.191,507.1926,397
17 Nov 20211,497.791,501.651,497.541,501.651,501.6551,735
16 Nov 20211,528.981,531.971,523.001,523.001,523.0031,937
15 Nov 20211,551.151,551.151,540.311,549.541,549.545,805
12 Nov 20211,540.641,540.641,528.151,530.351,530.3572,801
11 Nov 20211,525.501,525.501,525.501,525.501,525.504,598
10 Nov 20211,525.501,527.891,522.071,522.071,522.0737,394
09 Nov 20211,503.151,538.911,503.001,503.001,503.0013,140
08 Nov 20211,534.001,534.001,534.001,534.001,534.0013,900
05 Nov 20211,535.501,535.501,535.501,535.501,535.5012,400
04 Nov 20211,555.001,555.001,555.001,555.001,555.001,400
03 Nov 20211,524.501,524.501,524.501,524.501,524.50-
02 Nov 20211,524.501,524.501,524.501,524.501,524.507,400
01 Nov 20211,528.501,528.501,528.501,528.501,528.502,300
29 Oct 20211,567.001,567.001,567.001,567.001,567.00-
28 Oct 20211,597.001,597.001,567.001,567.001,567.00145,003
27 Oct 20211,587.501,587.501,587.501,587.501,587.50-
26 Oct 20211,587.501,587.501,587.501,587.501,587.50-
25 Oct 20211,587.501,587.501,587.501,587.501,587.50-
22 Oct 20211,587.501,587.501,587.501,587.501,587.50-
21 Oct 20211,587.501,587.501,587.501,587.501,587.507,700
20 Oct 20211,606.501,606.501,606.501,606.501,606.5014,200
19 Oct 20211,560.001,560.001,560.001,560.001,560.00-
18 Oct 20211,560.001,560.001,560.001,560.001,560.00-
15 Oct 20211,560.001,560.001,560.001,560.001,560.0013,500
14 Oct 20211,509.001,509.001,509.001,509.001,509.00-
13 Oct 20211,509.001,509.001,509.001,509.001,509.00-
12 Oct 20211,509.001,509.001,509.001,509.001,509.00-
11 Oct 20211,509.001,509.001,509.001,509.001,509.00-
08 Oct 20211,509.001,509.001,509.001,509.001,509.008,700
07 Oct 20211,485.261,485.261,485.261,485.261,485.26-
06 Oct 20211,487.501,493.001,482.701,485.261,485.26137,130
05 Oct 20211,536.931,536.931,536.931,536.931,536.93-
04 Oct 20211,536.931,536.931,536.931,536.931,536.93-
01 Oct 20211,544.391,544.391,530.071,536.931,536.9373,351
30 Sept 20211,564.061,564.061,557.751,560.831,560.83110,409
29 Sept 20211,581.761,581.761,581.761,581.761,581.76-
29 Sept 202114 Dividend
28 Sept 20211,581.761,581.761,581.761,581.761,567.76-
27 Sept 20211,592.211,601.331,581.761,581.761,567.7655,912
24 Sept 20211,589.091,589.091,588.591,588.591,574.537,686
23 Sept 20211,551.411,551.411,551.411,551.411,537.68-
22 Sept 20211,551.411,552.111,551.411,551.411,537.6869,972
21 Sept 20211,578.461,581.271,577.261,581.271,567.289,200
20 Sept 20211,588.501,588.501,588.501,588.501,574.44-
17 Sept 20211,588.501,588.501,588.501,588.501,574.44-
16 Sept 20211,588.501,588.501,588.501,588.501,574.44725,457
15 Sept 20211,588.961,593.141,584.501,584.501,570.482,375,526
14 Sept 20211,593.751,597.651,593.651,594.411,580.3037,878
13 Sept 20211,559.621,559.621,559.621,559.621,545.82-
10 Sept 20211,560.941,560.941,558.941,559.621,545.8270,132
09 Sept 20211,566.401,566.401,560.541,561.481,547.6653,492
08 Sept 20211,558.391,558.391,557.311,557.311,543.539,917
07 Sept 20211,548.441,549.261,547.631,548.171,534.4740,833
06 Sept 20211,545.271,545.271,535.681,535.681,522.093,158
03 Sept 20211,530.681,533.151,530.681,533.151,519.5820,214
02 Sept 20211,506.361,510.631,506.361,507.791,494.4560,684
01 Sept 20211,508.981,513.401,508.221,508.221,494.8731,873
31 Aug 20211,485.431,485.431,485.431,485.431,472.29-
27 Aug 20211,477.611,485.431,477.611,485.431,472.2941,429
26 Aug 20211,474.931,474.931,474.071,474.071,461.034,021
25 Aug 20211,471.501,471.501,471.501,471.501,458.48-
24 Aug 20211,480.571,480.571,471.501,471.501,458.482,329
23 Aug 20211,469.001,469.001,469.001,469.001,456.006,900
20 Aug 20211,442.501,457.651,442.401,449.181,436.35833,067
19 Aug 20211,458.351,467.391,453.441,465.141,452.1749,300
18 Aug 20211,454.501,459.941,448.961,459.741,446.8215,927
17 Aug 20211,478.501,483.501,478.501,483.381,470.252,012
16 Aug 20211,494.001,494.001,490.431,491.941,478.7448,900
13 Aug 20211,515.561,517.681,514.481,514.481,501.0835,000
12 Aug 20211,513.501,526.351,513.491,513.491,500.1047,100
11 Aug 20211,518.001,518.001,518.001,518.001,504.56-
10 Aug 20211,518.001,518.001,518.001,518.001,504.56-
09 Aug 20211,518.001,518.001,518.001,518.001,504.56-
06 Aug 20211,518.001,518.001,518.001,518.001,504.56-
05 Aug 20211,518.001,518.001,518.001,518.001,504.566,335
04 Aug 20211,511.541,511.541,507.851,510.321,496.95156,649
03 Aug 20211,482.141,482.141,482.141,482.141,469.02-
02 Aug 20211,482.141,482.141,482.141,482.141,469.02-
30 Jul 20211,479.561,483.241,479.561,482.141,469.024,327
29 Jul 20211,502.501,502.501,502.501,502.501,489.20-
28 Jul 20211,502.501,502.501,502.501,502.501,489.20-
27 Jul 20211,502.501,502.501,502.501,502.501,489.20-
26 Jul 20211,502.501,502.501,502.501,502.501,489.202,386,526
23 Jul 20211,478.001,478.001,478.001,478.001,464.92-
22 Jul 20211,478.001,478.001,478.001,478.001,464.92-
21 Jul 20211,479.081,492.481,478.001,478.001,464.92600,627
20 Jul 20211,469.501,469.501,458.251,467.011,454.0379,400
19 Jul 20211,473.411,479.341,473.411,479.341,466.2546,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...