6503.T: Mitsubishi Electric Corporation Historical Data

2006 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 956.0231

CLOSE 957.1654

Low

LOW 770

High

HIGH 1,112

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	835	835	835	835
01/03/2006	835	835	835	835
01/04/2006	844	844	833	840
01/05/2006	867	879	846	879
01/06/2006	882	889	862	877
01/09/2006	877	877	877	877
01/10/2006	869	887	866	870
01/11/2006	851	870	832	843
01/12/2006	871	879	863	873
01/13/2006	893	897	863	888
01/16/2006	876	891	865	879
01/17/2006	872	889	852	859
01/18/2006	839	845	795	830
01/19/2006	820	855	820	849
01/20/2006	860	860	843	859
01/23/2006	830	857	830	838
01/24/2006	842	846	830	840
01/25/2006	845	871	838	866
01/26/2006	870	877	864	869
01/27/2006	909	964	909	955
01/30/2006	945	959	937	940
01/31/2006	950	967	945	955
02/01/2006	940	955	933	933
02/02/2006	955	974	935	943
02/03/2006	960	974	955	960
02/06/2006	969	970	935	948
02/07/2006	950	955	943	948
02/08/2006	945	945	915	920
02/09/2006	925	929	916	920
02/10/2006	920	929	896	903
02/13/2006	900	900	872	874
02/14/2006	871	885	846	875
02/15/2006	885	894	879	884
02/16/2006	880	894	872	893
02/17/2006	900	915	884	888
02/20/2006	878	878	843	849
02/21/2006	859	865	846	864
02/22/2006	874	891	872	878
02/23/2006	898	927	893	925
02/24/2006	915	925	902	918
02/27/2006	921	941	908	941
02/28/2006	935	939	915	935
03/01/2006	925	925	914	914
03/02/2006	910	915	901	903
03/03/2006	885	900	879	879
03/06/2006	869	894	867	877
03/07/2006	882	895	878	886
03/08/2006	879	882	867	879
03/09/2006	884	920	882	920
03/10/2006	914	927	909	914
03/13/2006	920	928	915	919
03/14/2006	934	936	920	922
03/15/2006	909	923	907	921
03/16/2006	924	926	915	917
03/17/2006	920	922	910	920
03/20/2006	921	950	918	949
03/21/2006	949	949	949	949
03/22/2006	960	965	941	956
03/23/2006	952	958	931	934
03/24/2006	928	931	919	926
03/27/2006	925	932	925	930
03/28/2006	932	949	923	945
03/29/2006	950	988	949	982
03/30/2006	990	997	979	981
03/31/2006	995	1,001	988	999
04/03/2006	999	1,010	996	1,000
04/04/2006	1,001	1,005	980	991
04/05/2006	999	1,015	985	991
04/06/2006	1,000	1,014	998	1,010
04/07/2006	1,019	1,029	1,013	1,029
04/10/2006	1,030	1,033	1,013	1,022
04/11/2006	1,020	1,020	1,000	1,009
04/12/2006	992	1,000	984	985
04/13/2006	1,000	1,005	985	1,000
04/14/2006	1,010	1,010	993	1,001
04/17/2006	983	1,006	983	990
04/18/2006	980	1,003	980	999
04/19/2006	1,011	1,014	1,004	1,008
04/20/2006	1,010	1,018	1,005	1,018
04/21/2006	1,010	1,025	1,008	1,020
04/24/2006	1,005	1,009	989	990
04/25/2006	990	1,005	985	999
04/26/2006	1,000	1,018	1,000	1,017
04/27/2006	1,020	1,022	994	1,000
04/28/2006	1,000	1,000	973	991
05/01/2006	986	1,012	986	1,007
05/02/2006	1,004	1,018	1,000	1,015
05/03/2006	1,015	1,015	1,015	1,015
05/04/2006	1,015	1,015	1,015	1,015
05/05/2006	1,015	1,015	1,015	1,015
05/08/2006	1,025	1,028	1,020	1,022
05/09/2006	1,023	1,044	1,020	1,032
05/10/2006	1,022	1,045	1,012	1,020
05/11/2006	1,011	1,029	1,005	1,007
05/12/2006	987	994	973	987
05/15/2006	967	992	962	988
05/16/2006	984	996	946	946
05/17/2006	965	995	964	995
05/18/2006	965	982	961	965
05/19/2006	955	961	940	957
05/22/2006	967	975	946	947
05/23/2006	927	929	909	909
05/24/2006	900	919	890	918
05/25/2006	913	913	892	895
05/26/2006	908	928	904	928
05/29/2006	948	948	931	936
05/30/2006	944	947	933	933
05/31/2006	903	917	891	909
06/01/2006	925	932	918	928
06/02/2006	938	938	903	938
06/05/2006	928	940	924	929
06/06/2006	929	929	911	918
06/07/2006	911	912	887	894
06/08/2006	880	880	844	850
06/09/2006	860	897	844	867
06/12/2006	847	875	844	874
06/13/2006	860	868	832	836
06/14/2006	818	862	818	844
06/15/2006	852	860	848	848
06/16/2006	878	887	868	883
06/19/2006	880	886	868	883
06/20/2006	884	890	855	868
06/21/2006	875	875	852	869
06/22/2006	878	894	875	893
06/23/2006	883	893	873	893
06/26/2006	900	905	892	901
06/27/2006	901	909	897	906
06/28/2006	891	901	878	892
06/29/2006	889	898	885	894
06/30/2006	909	917	901	917
07/03/2006	908	915	905	907
07/04/2006	911	914	898	903
07/05/2006	900	908	892	896
07/06/2006	896	898	882	885
07/07/2006	888	895	884	888
07/10/2006	869	895	862	895
07/11/2006	882	885	859	872
07/12/2006	872	876	850	856
07/13/2006	846	854	833	834
07/14/2006	830	851	820	823
07/17/2006	815	815	815	815
07/18/2006	803	822	794	795
07/19/2006	785	793	770	773
07/20/2006	790	800	783	789
07/21/2006	805	839	805	835
07/24/2006	838	843	826	838
07/25/2006	858	871	856	866
07/26/2006	864	864	841	849
07/27/2006	842	862	835	855
07/28/2006	865	878	859	874
07/31/2006	894	910	889	900
08/01/2006	898	911	896	903
08/02/2006	896	912	895	903
08/03/2006	895	907	888	888
08/04/2006	897	915	897	908
08/07/2006	904	910	880	880
08/08/2006	877	904	876	903
08/09/2006	893	913	880	912
08/10/2006	910	930	905	909
08/11/2006	910	920	905	914
08/14/2006	907	928	906	927
08/15/2006	924	928	918	919
08/16/2006	929	939	926	939
08/17/2006	947	955	945	952
08/18/2006	955	964	949	963
08/21/2006	968	968	941	944
08/22/2006	950	965	946	962
08/23/2006	952	958	944	947
08/24/2006	941	946	934	941
08/25/2006	937	955	931	948
08/28/2006	941	952	929	930
08/29/2006	940	949	936	945
08/30/2006	949	951	936	950
08/31/2006	945	969	944	968
09/01/2006	958	970	955	968
09/04/2006	980	992	979	984
09/05/2006	979	991	976	985
09/06/2006	989	999	987	998
09/07/2006	984	988	963	966
09/08/2006	956	983	949	975
09/11/2006	975	981	955	959
09/12/2006	963	963	943	947
09/13/2006	960	967	952	958
09/14/2006	970	978	961	974
09/15/2006	965	970	953	964
09/18/2006	964	964	964	964
09/19/2006	967	995	966	988
09/20/2006	974	977	950	960
09/21/2006	967	975	956	974
09/22/2006	965	975	961	967
09/25/2006	969	969	938	960
09/26/2006	955	974	954	957
09/27/2006	971	988	970	988
09/28/2006	992	997	985	990
09/29/2006	993	996	989	995
10/02/2006	994	1,000	990	1,000
10/03/2006	998	1,003	993	1,001
10/04/2006	1,000	1,009	983	992
10/05/2006	1,003	1,010	996	1,006
10/06/2006	1,008	1,010	999	1,010
10/09/2006	1,010	1,010	1,010	1,010
10/10/2006	1,000	1,029	999	1,021
10/11/2006	1,024	1,027	1,007	1,008
10/12/2006	1,009	1,022	1,007	1,011
10/13/2006	1,025	1,029	1,012	1,019
10/16/2006	1,014	1,038	1,014	1,034
10/17/2006	1,027	1,032	1,021	1,027
10/18/2006	1,022	1,027	1,006	1,023
10/19/2006	1,021	1,023	1,005	1,014
10/20/2006	1,018	1,020	1,012	1,019
10/23/2006	1,028	1,041	1,022	1,039
10/24/2006	1,045	1,050	1,043	1,048
10/25/2006	1,049	1,057	1,037	1,040
10/26/2006	1,050	1,052	1,043	1,051
10/27/2006	1,055	1,055	1,023	1,025
10/30/2006	1,024	1,029	992	1,001
10/31/2006	1,016	1,029	1,008	1,020
11/01/2006	1,030	1,059	1,011	1,056
11/02/2006	1,050	1,063	1,045	1,063
11/03/2006	1,063	1,063	1,063	1,063
11/06/2006	1,046	1,070	1,043	1,067
11/07/2006	1,070	1,098	1,069	1,091
11/08/2006	1,091	1,104	1,089	1,100
11/09/2006	1,103	1,105	1,090	1,095
11/10/2006	1,098	1,111	1,096	1,108
11/13/2006	1,093	1,103	1,078	1,093
11/14/2006	1,101	1,111	1,095	1,103
11/15/2006	1,085	1,112	1,085	1,105
11/16/2006	1,101	1,110	1,093	1,094
11/17/2006	1,095	1,100	1,082	1,084
11/20/2006	1,075	1,077	1,036	1,038
11/21/2006	1,039	1,047	1,023	1,038
11/22/2006	1,021	1,053	1,020	1,050
11/23/2006	1,050	1,050	1,050	1,050
11/24/2006	1,045	1,047	1,022	1,024
11/27/2006	1,004	1,025	1,003	1,022
11/28/2006	1,005	1,020	1,001	1,017
11/29/2006	1,047	1,056	1,032	1,055
11/30/2006	1,051	1,053	1,042	1,053
12/01/2006	1,050	1,054	1,044	1,052
12/04/2006	1,063	1,091	1,056	1,081
12/05/2006	1,081	1,082	1,058	1,061
12/06/2006	1,050	1,058	1,032	1,039
12/07/2006	1,045	1,055	1,040	1,050
12/08/2006	1,045	1,056	1,042	1,050
12/11/2006	1,050	1,067	1,047	1,060
12/12/2006	1,054	1,059	1,048	1,055
12/13/2006	1,059	1,073	1,058	1,070
12/14/2006	1,077	1,081	1,073	1,081
12/15/2006	1,088	1,094	1,082	1,084
12/18/2006	1,089	1,097	1,085	1,095
12/19/2006	1,088	1,096	1,079	1,082
12/20/2006	1,097	1,101	1,085	1,096
12/21/2006	1,093	1,100	1,089	1,098
12/22/2006	1,090	1,105	1,090	1,104
12/25/2006	1,095	1,101	1,091	1,092
12/26/2006	1,092	1,098	1,084	1,098
12/27/2006	1,094	1,099	1,092	1,095
12/28/2006	1,093	1,095	1,085	1,089
12/29/2006	1,085	1,090	1,085	1,086

Menu

Create your free account now!

6503.T: Mitsubishi Electric Corporation Historical Data

2006 Historical Chart

Average

Low

High