UK markets closed

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
33.92+0.43 (+1.28%)
At close: 02:02PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202334.4234.4233.9033.9233.922,000
02 Feb 202333.6033.6033.4933.4933.49900
01 Feb 202333.7833.7833.3233.3233.32700
31 Jan 202333.6533.6533.6533.6533.65500
30 Jan 202333.8333.8333.4233.4233.421,200
27 Jan 202334.5234.5234.5234.5234.52300
26 Jan 202334.3334.3434.0334.0334.031,700
25 Jan 202333.8234.3133.8234.0434.041,500
24 Jan 202334.0034.0133.7434.0134.014,800
23 Jan 202333.3933.5033.3933.4233.421,500
20 Jan 202333.0333.7733.0333.7733.771,900
19 Jan 202333.4734.0033.0034.0034.003,700
18 Jan 202333.9633.9633.3333.4433.446,700
17 Jan 202333.8633.8633.4733.8133.8110,100
13 Jan 202333.6534.0033.5533.8833.883,200
12 Jan 202332.9533.3432.9533.3033.303,500
11 Jan 202331.5832.2531.4232.2532.25900
10 Jan 202331.8831.8831.8831.8831.88400
09 Jan 202331.3832.2531.1231.6231.621,000
06 Jan 202331.3832.2831.3831.8331.832,300
05 Jan 202332.4532.4531.7631.9231.921,500
04 Jan 202331.3732.1031.3731.6231.624,000
03 Jan 202332.6732.7431.6532.1532.15900
30 Dec 202231.3531.7531.3531.7531.75900
29 Dec 202231.7331.7331.2431.2431.241,200
28 Dec 202232.0932.1932.0932.1932.1915,100
27 Dec 202232.2532.4032.2532.4032.403,800
23 Dec 202231.5831.5831.5831.5831.58500
22 Dec 202232.7532.7532.6732.6732.67300
21 Dec 202232.0032.0032.0032.0032.00-
20 Dec 202232.0032.0032.0032.0032.001,000
19 Dec 202232.0032.3632.0032.0032.001,200
16 Dec 202231.7532.8531.7532.3032.303,000
15 Dec 202232.2332.2332.2332.2332.231,600
14 Dec 202232.2033.8232.2033.8233.82600
13 Dec 202232.2032.2032.2032.2032.20800
12 Dec 202232.7232.7232.1032.1032.101,500
09 Dec 202232.8433.0232.8433.0233.02400
08 Dec 202232.7532.7532.7532.7532.75-
07 Dec 202233.0033.0032.7532.7532.75900
06 Dec 202232.2532.2632.1832.1832.182,300
05 Dec 202232.4932.4932.1032.2532.253,200
02 Dec 202232.7932.9032.7132.7132.7163,200
01 Dec 202233.3833.3833.3833.3833.38100
30 Nov 202233.5033.7033.1233.1233.121,700
29 Nov 202232.9832.9831.9631.9631.965,100
28 Nov 202233.8033.8033.8033.8033.80500
25 Nov 202232.7532.7532.7532.7532.75-
23 Nov 202232.8033.0632.4932.7532.755,000
22 Nov 202231.6331.6331.6331.6331.63100
21 Nov 202231.5231.6331.0831.6331.633,900
18 Nov 202231.8031.8030.4130.7030.701,400
17 Nov 202230.3930.3930.3930.3930.39-
16 Nov 202230.3930.3930.3930.3930.39400
15 Nov 202230.9930.9930.2730.2730.27600
14 Nov 202231.3531.3531.3531.3531.35400
11 Nov 202231.3531.3531.3531.3531.35100
10 Nov 202231.0031.3530.9531.3531.354,000
09 Nov 202229.7029.7029.7029.7029.70-
08 Nov 202230.0030.0529.7029.7029.701,000
07 Nov 202230.0030.0029.2830.0030.001,200
04 Nov 202229.2829.2829.2829.2829.28100
03 Nov 202228.6428.7028.6428.7028.70300
02 Nov 202228.3028.9228.3028.9228.921,100
01 Nov 202228.4128.4128.3228.3228.32700
31 Oct 202226.4727.1526.4727.1527.15600
28 Oct 202227.0027.8426.7827.5627.565,400
27 Oct 202226.7027.5026.7027.5027.50900
26 Oct 202228.0328.0328.0328.0328.03-
25 Oct 202228.2028.2028.0328.0328.03600
24 Oct 202226.8227.5326.8227.2527.252,900
21 Oct 202227.2727.2727.2727.2727.27300
20 Oct 202227.0327.0326.5026.7726.772,400
19 Oct 202227.1527.5927.0027.4027.4011,300
18 Oct 202227.3027.4727.0227.4627.463,500
17 Oct 202226.6427.1026.6427.1027.101,000
14 Oct 202227.8727.8727.8727.8727.87100
13 Oct 202227.3527.8727.3527.8727.872,000
12 Oct 202227.8327.8327.4927.6027.604,500
11 Oct 202227.5428.1027.5428.1028.10600
10 Oct 202229.0029.0029.0029.0029.002,700
07 Oct 202229.6929.6927.9929.3829.38800
06 Oct 202229.2529.2529.2529.2529.25-
05 Oct 202228.4929.2528.4929.2529.251,100
04 Oct 202228.2828.2828.2828.2828.28-
03 Oct 202228.2828.2828.2828.2828.28300
30 Sept 202228.0028.0027.1227.1227.12900
29 Sept 202228.3828.3828.3828.3828.38600
29 Sept 20220.52 Dividend
28 Sept 202228.9128.9128.9128.9128.39200
27 Sept 202228.2028.2028.2028.2027.6925,200
26 Sept 202228.6328.6328.2028.5728.065,100
23 Sept 202229.5030.0029.0030.0029.462,000
22 Sept 202229.7729.7729.7729.7729.23100
21 Sept 202230.6630.6630.2830.2829.74300
20 Sept 202231.0231.0231.0231.0230.46-
19 Sept 202230.8331.0229.6531.0230.461,400
16 Sept 202230.7530.7530.7530.7530.20200
15 Sept 202231.3231.3230.7530.7530.20400
14 Sept 202231.2031.2031.2031.2030.641,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...