6503.T: Mitsubishi Electric Corporation Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 903.0888

CLOSE 904.7066

Low

LOW 620

High

HIGH 1,244

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	674	699	668	691
01/05/2000	671	680	655	680
01/06/2000	680	680	650	666
01/07/2000	676	693	666	691
01/10/2000	691	691	691	691
01/11/2000	706	715	696	715
01/12/2000	706	708	695	700
01/13/2000	701	707	695	699
01/14/2000	700	702	684	700
01/17/2000	690	700	684	686
01/18/2000	686	686	673	677
01/19/2000	667	675	658	661
01/20/2000	651	661	639	645
01/21/2000	642	644	630	640
01/24/2000	638	658	632	641
01/25/2000	631	635	620	620
01/26/2000	660	717	651	695
01/27/2000	725	752	714	746
01/28/2000	752	752	718	729
01/31/2000	729	746	725	742
02/01/2000	739	758	731	756
02/02/2000	758	763	742	742
02/03/2000	768	800	766	800
02/04/2000	800	810	785	810
02/07/2000	840	910	830	900
02/08/2000	910	915	865	885
02/09/2000	890	893	838	860
02/10/2000	899	900	880	880
02/11/2000	880	880	880	880
02/14/2000	860	866	856	859
02/15/2000	839	845	810	829
02/16/2000	820	905	810	905
02/17/2000	885	904	867	900
02/18/2000	900	903	880	887
02/21/2000	867	876	850	860
02/22/2000	850	855	830	840
02/23/2000	842	848	814	848
02/24/2000	856	860	843	850
02/25/2000	860	892	850	866
02/28/2000	912	950	910	938
02/29/2000	940	999	933	973
03/01/2000	1,000	1,006	934	989
03/02/2000	985	988	960	960
03/03/2000	950	960	930	945
03/06/2000	950	959	915	915
03/07/2000	917	960	883	910
03/08/2000	915	944	915	927
03/09/2000	931	945	925	927
03/10/2000	947	960	930	960
03/13/2000	950	960	920	938
03/14/2000	908	917	883	883
03/15/2000	833	865	828	850
03/16/2000	862	930	862	930
03/17/2000	949	960	922	960
03/20/2000	960	960	960	960
03/21/2000	970	990	945	948
03/22/2000	950	966	947	965
03/23/2000	955	960	926	960
03/24/2000	970	971	955	960
03/27/2000	960	964	941	950
03/28/2000	950	960	945	953
03/29/2000	960	998	960	990
03/30/2000	987	996	955	960
03/31/2000	970	987	963	968
04/03/2000	968	983	965	983
04/04/2000	973	975	948	951
04/05/2000	930	982	923	970
04/06/2000	960	963	915	944
04/07/2000	944	965	935	948
04/10/2000	968	984	958	976
04/11/2000	974	999	974	995
04/12/2000	990	998	978	985
04/13/2000	980	982	963	975
04/14/2000	955	972	942	945
04/17/2000	845	882	845	882
04/18/2000	892	898	841	878
04/19/2000	900	948	898	923
04/20/2000	925	950	922	950
04/21/2000	944	950	902	950
04/24/2000	946	969	925	964
04/25/2000	934	945	927	933
04/26/2000	950	960	940	953
04/27/2000	945	960	934	942
04/28/2000	944	947	923	923
05/01/2000	943	989	936	987
05/02/2000	990	1,015	977	1,000
05/03/2000	1,000	1,000	1,000	1,000
05/04/2000	1,000	1,000	1,000	1,000
05/05/2000	1,000	1,000	1,000	1,000
05/08/2000	1,008	1,028	1,003	1,022
05/09/2000	1,022	1,022	1,022	1,022
05/10/2000	1,000	1,048	999	1,048
05/11/2000	1,008	1,040	1,005	1,040
05/12/2000	1,026	1,030	1,014	1,015
05/15/2000	975	999	973	997
05/16/2000	996	1,020	986	1,010
05/17/2000	1,040	1,048	1,016	1,024
05/18/2000	1,014	1,040	997	1,038
05/19/2000	1,062	1,075	1,042	1,075
05/22/2000	1,035	1,064	1,030	1,058
05/23/2000	1,038	1,042	1,015	1,040
05/24/2000	980	1,009	962	970
05/25/2000	990	1,029	990	1,016
05/26/2000	1,001	1,014	984	992
05/29/2000	1,022	1,039	1,010	1,025
05/30/2000	1,025	1,025	1,025	1,025
05/31/2000	1,050	1,059	1,022	1,058
06/01/2000	1,038	1,050	1,021	1,050
06/02/2000	1,080	1,100	1,071	1,100
06/05/2000	1,150	1,165	1,140	1,154
06/06/2000	1,139	1,154	1,126	1,147
06/07/2000	1,142	1,160	1,131	1,160
06/08/2000	1,165	1,173	1,160	1,163
06/09/2000	1,167	1,182	1,164	1,177
06/12/2000	1,175	1,186	1,170	1,184
06/13/2000	1,166	1,183	1,147	1,166
06/14/2000	1,170	1,173	1,150	1,166
06/15/2000	1,155	1,169	1,148	1,148
06/16/2000	1,159	1,170	1,148	1,149
06/19/2000	1,148	1,178	1,142	1,178
06/20/2000	1,183	1,197	1,171	1,171
06/21/2000	1,170	1,217	1,161	1,207
06/22/2000	1,220	1,244	1,219	1,222
06/23/2000	1,202	1,235	1,202	1,219
06/26/2000	1,199	1,226	1,192	1,216
06/27/2000	1,210	1,215	1,190	1,203
06/28/2000	1,203	1,210	1,180	1,186
06/29/2000	1,166	1,180	1,151	1,162
06/30/2000	1,142	1,160	1,118	1,148
07/03/2000	1,168	1,195	1,161	1,176
07/04/2000	1,196	1,200	1,181	1,199
07/05/2000	1,198	1,205	1,163	1,177
07/06/2000	1,137	1,137	1,101	1,107
07/07/2000	1,110	1,117	1,075	1,085
07/10/2000	1,091	1,096	1,071	1,071
07/11/2000	1,080	1,089	1,070	1,079
07/12/2000	1,081	1,090	1,072	1,076
07/13/2000	1,090	1,090	1,055	1,061
07/14/2000	1,061	1,070	1,019	1,035
07/17/2000	1,030	1,042	1,024	1,030
07/18/2000	1,024	1,024	972	999
07/19/2000	1,024	1,024	972	999
07/20/2000	999	999	999	999
07/21/2000	1,009	1,009	962	970
07/24/2000	920	922	888	908
07/25/2000	888	914	880	914
07/26/2000	920	947	908	937
07/27/2000	920	925	879	890
07/28/2000	862	867	829	830
07/31/2000	820	877	805	875
08/01/2000	895	900	875	888
08/02/2000	890	894	869	883
08/03/2000	863	863	840	850
08/04/2000	820	824	798	804
08/07/2000	834	860	829	852
08/08/2000	862	862	843	860
08/09/2000	850	867	849	866
08/10/2000	875	895	875	884
08/11/2000	884	897	884	891
08/14/2000	892	899	885	890
08/15/2000	891	907	887	903
08/16/2000	913	928	904	917
08/17/2000	927	932	908	909
08/18/2000	909	909	892	900
08/21/2000	920	928	910	911
08/22/2000	921	943	917	937
08/23/2000	957	991	955	989
08/24/2000	979	1,005	971	991
08/25/2000	1,001	1,029	999	1,029
08/28/2000	1,050	1,074	1,045	1,073
08/29/2000	1,066	1,072	1,033	1,045
08/30/2000	1,005	1,005	989	995
08/31/2000	989	1,005	979	995
09/01/2000	1,025	1,035	1,020	1,025
09/04/2000	1,025	1,028	1,013	1,020
09/05/2000	1,002	1,014	995	1,000
09/06/2000	990	993	973	991
09/07/2000	971	983	960	980
09/08/2000	980	993	975	985
09/11/2000	975	979	965	968
09/12/2000	958	965	950	957
09/13/2000	947	949	916	918
09/14/2000	904	927	893	927
09/15/2000	927	927	927	927
09/18/2000	907	924	902	902
09/19/2000	885	888	865	883
09/20/2000	920	925	902	911
09/21/2000	909	925	903	907
09/22/2000	867	877	837	840
09/25/2000	870	874	854	870
09/26/2000	876	886	871	882
09/27/2000	875	895	866	890
09/28/2000	893	910	884	886
09/29/2000	894	910	891	895
10/02/2000	894	896	882	896
10/03/2000	899	918	895	904
10/04/2000	894	919	893	914
10/05/2000	910	921	906	915
10/06/2000	905	909	895	897
10/09/2000	897	897	897	897
10/10/2000	887	895	880	893
10/11/2000	883	884	869	873
10/12/2000	860	868	858	861
10/13/2000	851	858	845	855
10/16/2000	855	855	855	855
10/17/2000	863	883	860	863
10/18/2000	840	843	805	815
10/19/2000	819	825	803	806
10/20/2000	833	840	820	829
10/23/2000	833	844	829	834
10/24/2000	834	835	824	825
10/25/2000	818	834	815	825
10/26/2000	805	824	805	820
10/27/2000	820	820	820	820
10/30/2000	815	816	807	809
10/31/2000	800	802	777	784
11/01/2000	804	810	797	801
11/02/2000	791	806	791	800
11/03/2000	800	800	800	800
11/06/2000	803	823	803	812
11/07/2000	822	825	812	812
11/08/2000	803	818	802	806
11/09/2000	796	801	790	792
11/10/2000	812	812	801	801
11/13/2000	781	785	780	780
11/14/2000	760	762	748	754
11/15/2000	776	788	776	776
11/16/2000	776	776	760	762
11/17/2000	750	755	740	746
11/20/2000	740	742	732	735
11/21/2000	716	720	700	713
11/22/2000	723	728	698	704
11/23/2000	704	704	704	704
11/24/2000	710	729	709	728
11/27/2000	750	778	748	765
11/28/2000	760	774	753	764
11/29/2000	738	740	730	736
11/30/2000	726	735	718	719
12/01/2000	703	710	695	702
12/04/2000	698	702	692	698
12/05/2000	688	692	676	677
12/06/2000	707	728	701	722
12/07/2000	710	712	696	699
12/08/2000	689	698	681	687
12/11/2000	707	720	705	711
12/12/2000	731	735	726	731
12/13/2000	732	752	731	751
12/14/2000	745	757	737	747
12/15/2000	732	737	715	719
12/18/2000	705	714	701	710
12/19/2000	705	708	698	703
12/20/2000	703	712	693	709
12/21/2000	690	705	683	692
12/22/2000	695	698	682	687
12/25/2000	697	706	695	706
12/26/2000	706	706	696	702
12/27/2000	701	705	695	702
12/28/2000	704	720	702	719
12/29/2000	714	715	701	703

Menu

Create your free account now!

6503.T: Mitsubishi Electric Corporation Historical Data

2000 Historical Chart

Average

Low

High