6503.T
Mitsubishi Electric Corporation
06:30:00
6051 ¥
0.0000 (%0.00)
Previous Close: 6056
Day Low₺6023
Day High₺6166
6503.T: Mitsubishi Electric Corporation Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 976.0898
CLOSE 976.4735
Low
LOW 711
High
HIGH 1,320
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 767 | 770 | 751 | 754 |
| 01/07/2013 | 761 | 763 | 746 | 750 |
| 01/08/2013 | 750 | 752 | 741 | 747 |
| 01/09/2013 | 740 | 752 | 731 | 748 |
| 01/10/2013 | 748 | 754 | 745 | 747 |
| 01/11/2013 | 762 | 778 | 760 | 770 |
| 01/15/2013 | 783 | 785 | 769 | 772 |
| 01/16/2013 | 767 | 768 | 745 | 747 |
| 01/17/2013 | 755 | 759 | 734 | 747 |
| 01/18/2013 | 763 | 768 | 758 | 763 |
| 01/21/2013 | 777 | 778 | 760 | 760 |
| 01/22/2013 | 764 | 778 | 750 | 755 |
| 01/23/2013 | 747 | 749 | 742 | 742 |
| 01/24/2013 | 744 | 756 | 739 | 750 |
| 01/25/2013 | 764 | 771 | 760 | 765 |
| 01/28/2013 | 758 | 759 | 730 | 731 |
| 01/29/2013 | 731 | 750 | 731 | 746 |
| 01/30/2013 | 746 | 760 | 744 | 756 |
| 01/31/2013 | 763 | 764 | 749 | 757 |
| 02/01/2013 | 764 | 764 | 747 | 749 |
| 02/04/2013 | 749 | 792 | 747 | 773 |
| 02/05/2013 | 763 | 775 | 760 | 766 |
| 02/06/2013 | 791 | 817 | 788 | 808 |
| 02/07/2013 | 800 | 814 | 796 | 812 |
| 02/08/2013 | 795 | 799 | 787 | 788 |
| 02/12/2013 | 801 | 813 | 797 | 803 |
| 02/13/2013 | 799 | 801 | 775 | 779 |
| 02/14/2013 | 780 | 783 | 767 | 775 |
| 02/15/2013 | 775 | 775 | 758 | 770 |
| 02/18/2013 | 785 | 788 | 778 | 780 |
| 02/19/2013 | 771 | 783 | 761 | 778 |
| 02/20/2013 | 784 | 790 | 781 | 786 |
| 02/21/2013 | 780 | 781 | 770 | 771 |
| 02/22/2013 | 760 | 766 | 745 | 762 |
| 02/25/2013 | 777 | 783 | 773 | 781 |
| 02/26/2013 | 764 | 773 | 763 | 766 |
| 02/27/2013 | 762 | 763 | 740 | 740 |
| 02/28/2013 | 748 | 755 | 746 | 755 |
| 03/01/2013 | 755 | 773 | 754 | 772 |
| 03/04/2013 | 780 | 787 | 770 | 771 |
| 03/05/2013 | 775 | 789 | 773 | 783 |
| 03/06/2013 | 790 | 796 | 789 | 791 |
| 03/07/2013 | 795 | 804 | 792 | 795 |
| 03/08/2013 | 801 | 805 | 798 | 804 |
| 03/11/2013 | 809 | 825 | 808 | 818 |
| 03/12/2013 | 826 | 843 | 814 | 814 |
| 03/13/2013 | 805 | 813 | 801 | 803 |
| 03/14/2013 | 805 | 816 | 791 | 813 |
| 03/15/2013 | 828 | 849 | 824 | 834 |
| 03/18/2013 | 819 | 829 | 812 | 825 |
| 03/19/2013 | 830 | 830 | 821 | 826 |
| 03/21/2013 | 841 | 846 | 830 | 833 |
| 03/22/2013 | 815 | 818 | 794 | 794 |
| 03/25/2013 | 800 | 804 | 789 | 789 |
| 03/26/2013 | 777 | 778 | 759 | 760 |
| 03/27/2013 | 769 | 779 | 764 | 775 |
| 03/28/2013 | 787 | 787 | 757 | 761 |
| 03/29/2013 | 768 | 769 | 755 | 757 |
| 04/01/2013 | 759 | 760 | 740 | 741 |
| 04/02/2013 | 733 | 737 | 711 | 719 |
| 04/03/2013 | 734 | 736 | 727 | 735 |
| 04/04/2013 | 722 | 751 | 720 | 751 |
| 04/05/2013 | 796 | 808 | 786 | 790 |
| 04/08/2013 | 815 | 831 | 803 | 830 |
| 04/09/2013 | 848 | 856 | 835 | 853 |
| 04/10/2013 | 857 | 897 | 855 | 887 |
| 04/11/2013 | 900 | 930 | 898 | 925 |
| 04/12/2013 | 930 | 938 | 902 | 907 |
| 04/15/2013 | 900 | 917 | 896 | 897 |
| 04/16/2013 | 884 | 885 | 864 | 874 |
| 04/17/2013 | 886 | 895 | 879 | 892 |
| 04/18/2013 | 885 | 885 | 859 | 861 |
| 04/19/2013 | 864 | 886 | 852 | 882 |
| 04/22/2013 | 909 | 910 | 896 | 901 |
| 04/23/2013 | 892 | 904 | 888 | 891 |
| 04/24/2013 | 900 | 907 | 894 | 907 |
| 04/25/2013 | 908 | 948 | 902 | 947 |
| 04/26/2013 | 949 | 955 | 925 | 931 |
| 04/30/2013 | 931 | 950 | 920 | 928 |
| 05/01/2013 | 947 | 968 | 947 | 962 |
| 05/02/2013 | 976 | 997 | 966 | 970 |
| 05/07/2013 | 1,010 | 1,023 | 1,004 | 1,008 |
| 05/08/2013 | 1,012 | 1,042 | 1,008 | 1,036 |
| 05/09/2013 | 1,040 | 1,043 | 1,006 | 1,006 |
| 05/10/2013 | 1,040 | 1,059 | 1,037 | 1,047 |
| 05/13/2013 | 1,070 | 1,075 | 1,054 | 1,070 |
| 05/14/2013 | 1,072 | 1,109 | 1,071 | 1,097 |
| 05/15/2013 | 1,127 | 1,198 | 1,127 | 1,180 |
| 05/16/2013 | 1,197 | 1,242 | 1,161 | 1,175 |
| 05/17/2013 | 1,160 | 1,182 | 1,146 | 1,165 |
| 05/20/2013 | 1,195 | 1,210 | 1,190 | 1,193 |
| 05/21/2013 | 1,180 | 1,206 | 1,156 | 1,183 |
| 05/22/2013 | 1,180 | 1,188 | 1,146 | 1,149 |
| 05/23/2013 | 1,128 | 1,175 | 1,042 | 1,045 |
| 05/24/2013 | 1,100 | 1,132 | 1,035 | 1,098 |
| 05/27/2013 | 1,041 | 1,050 | 1,003 | 1,014 |
| 05/28/2013 | 1,000 | 1,089 | 997 | 1,080 |
| 05/29/2013 | 1,100 | 1,107 | 1,040 | 1,047 |
| 05/30/2013 | 1,020 | 1,050 | 985 | 993 |
| 05/31/2013 | 1,014 | 1,019 | 976 | 977 |
| 06/03/2013 | 965 | 983 | 950 | 950 |
| 06/04/2013 | 944 | 999 | 926 | 993 |
| 06/05/2013 | 998 | 1,005 | 946 | 946 |
| 06/06/2013 | 926 | 983 | 926 | 933 |
| 06/07/2013 | 912 | 925 | 858 | 895 |
| 06/10/2013 | 940 | 953 | 927 | 949 |
| 06/11/2013 | 943 | 985 | 934 | 968 |
| 06/12/2013 | 938 | 987 | 928 | 973 |
| 06/13/2013 | 946 | 946 | 903 | 917 |
| 06/14/2013 | 961 | 973 | 945 | 951 |
| 06/17/2013 | 929 | 958 | 922 | 953 |
| 06/18/2013 | 954 | 975 | 946 | 961 |
| 06/19/2013 | 977 | 980 | 951 | 958 |
| 06/20/2013 | 943 | 949 | 920 | 920 |
| 06/21/2013 | 890 | 930 | 878 | 923 |
| 06/24/2013 | 924 | 929 | 870 | 877 |
| 06/25/2013 | 871 | 907 | 868 | 883 |
| 06/26/2013 | 900 | 901 | 868 | 871 |
| 06/27/2013 | 894 | 928 | 883 | 928 |
| 06/28/2013 | 930 | 937 | 920 | 929 |
| 07/01/2013 | 941 | 959 | 928 | 959 |
| 07/02/2013 | 965 | 989 | 959 | 989 |
| 07/03/2013 | 1,017 | 1,025 | 1,008 | 1,023 |
| 07/04/2013 | 1,018 | 1,032 | 999 | 1,009 |
| 07/05/2013 | 1,028 | 1,050 | 1,027 | 1,048 |
| 07/08/2013 | 1,065 | 1,070 | 1,033 | 1,033 |
| 07/09/2013 | 1,054 | 1,066 | 1,040 | 1,066 |
| 07/10/2013 | 1,066 | 1,067 | 1,038 | 1,046 |
| 07/11/2013 | 1,030 | 1,063 | 1,030 | 1,061 |
| 07/12/2013 | 1,070 | 1,092 | 1,066 | 1,087 |
| 07/16/2013 | 1,096 | 1,100 | 1,084 | 1,092 |
| 07/17/2013 | 1,091 | 1,100 | 1,081 | 1,086 |
| 07/18/2013 | 1,081 | 1,088 | 1,063 | 1,082 |
| 07/19/2013 | 1,090 | 1,094 | 1,055 | 1,065 |
| 07/22/2013 | 1,074 | 1,079 | 1,059 | 1,073 |
| 07/23/2013 | 1,066 | 1,086 | 1,057 | 1,077 |
| 07/24/2013 | 1,066 | 1,074 | 1,050 | 1,057 |
| 07/25/2013 | 1,061 | 1,064 | 1,046 | 1,048 |
| 07/26/2013 | 1,018 | 1,029 | 1,014 | 1,014 |
| 07/29/2013 | 979 | 1,020 | 979 | 1,003 |
| 07/30/2013 | 1,000 | 1,022 | 993 | 1,013 |
| 07/31/2013 | 1,003 | 1,050 | 940 | 953 |
| 08/01/2013 | 952 | 973 | 946 | 964 |
| 08/02/2013 | 989 | 1,001 | 966 | 1,001 |
| 08/05/2013 | 991 | 1,053 | 986 | 1,048 |
| 08/06/2013 | 1,040 | 1,051 | 1,020 | 1,048 |
| 08/07/2013 | 1,023 | 1,034 | 1,006 | 1,006 |
| 08/08/2013 | 989 | 1,006 | 966 | 980 |
| 08/09/2013 | 983 | 997 | 978 | 983 |
| 08/12/2013 | 969 | 982 | 961 | 973 |
| 08/13/2013 | 988 | 1,022 | 984 | 1,021 |
| 08/14/2013 | 1,029 | 1,044 | 1,014 | 1,043 |
| 08/15/2013 | 1,021 | 1,035 | 1,010 | 1,012 |
| 08/16/2013 | 993 | 1,013 | 991 | 1,006 |
| 08/19/2013 | 1,005 | 1,010 | 987 | 1,007 |
| 08/20/2013 | 989 | 1,004 | 976 | 976 |
| 08/21/2013 | 970 | 985 | 960 | 978 |
| 08/22/2013 | 971 | 992 | 967 | 986 |
| 08/23/2013 | 1,010 | 1,016 | 997 | 1,003 |
| 08/26/2013 | 1,002 | 1,009 | 991 | 998 |
| 08/27/2013 | 988 | 1,010 | 986 | 1,003 |
| 08/28/2013 | 961 | 983 | 960 | 977 |
| 08/29/2013 | 974 | 981 | 971 | 974 |
| 08/30/2013 | 1,000 | 1,007 | 976 | 981 |
| 09/02/2013 | 988 | 1,019 | 986 | 1,015 |
| 09/03/2013 | 1,032 | 1,038 | 1,029 | 1,034 |
| 09/04/2013 | 1,016 | 1,035 | 1,010 | 1,032 |
| 09/05/2013 | 1,040 | 1,040 | 1,028 | 1,034 |
| 09/06/2013 | 1,041 | 1,044 | 1,017 | 1,031 |
| 09/09/2013 | 1,050 | 1,059 | 1,038 | 1,043 |
| 09/10/2013 | 1,052 | 1,056 | 1,046 | 1,050 |
| 09/11/2013 | 1,060 | 1,070 | 1,052 | 1,055 |
| 09/12/2013 | 1,055 | 1,058 | 1,040 | 1,055 |
| 09/13/2013 | 1,042 | 1,067 | 1,040 | 1,067 |
| 09/17/2013 | 1,062 | 1,077 | 1,053 | 1,059 |
| 09/18/2013 | 1,072 | 1,089 | 1,066 | 1,079 |
| 09/19/2013 | 1,088 | 1,089 | 1,062 | 1,077 |
| 09/20/2013 | 1,083 | 1,096 | 1,078 | 1,092 |
| 09/24/2013 | 1,074 | 1,076 | 1,060 | 1,063 |
| 09/25/2013 | 1,063 | 1,067 | 1,045 | 1,056 |
| 09/26/2013 | 1,045 | 1,062 | 1,037 | 1,060 |
| 09/27/2013 | 1,055 | 1,067 | 1,053 | 1,059 |
| 09/30/2013 | 1,055 | 1,056 | 1,030 | 1,030 |
| 10/01/2013 | 1,031 | 1,038 | 1,023 | 1,030 |
| 10/02/2013 | 1,031 | 1,035 | 1,014 | 1,020 |
| 10/03/2013 | 1,030 | 1,038 | 1,024 | 1,032 |
| 10/04/2013 | 1,021 | 1,039 | 1,020 | 1,026 |
| 10/07/2013 | 1,026 | 1,051 | 1,024 | 1,027 |
| 10/08/2013 | 1,016 | 1,030 | 1,016 | 1,026 |
| 10/09/2013 | 1,020 | 1,063 | 1,019 | 1,062 |
| 10/10/2013 | 1,050 | 1,067 | 1,050 | 1,054 |
| 10/11/2013 | 1,070 | 1,084 | 1,066 | 1,074 |
| 10/15/2013 | 1,085 | 1,099 | 1,075 | 1,081 |
| 10/16/2013 | 1,076 | 1,085 | 1,065 | 1,070 |
| 10/17/2013 | 1,072 | 1,083 | 1,051 | 1,063 |
| 10/18/2013 | 1,064 | 1,069 | 1,054 | 1,055 |
| 10/21/2013 | 1,055 | 1,055 | 1,039 | 1,041 |
| 10/22/2013 | 1,042 | 1,051 | 1,036 | 1,048 |
| 10/23/2013 | 1,054 | 1,059 | 1,030 | 1,032 |
| 10/24/2013 | 1,023 | 1,042 | 1,014 | 1,041 |
| 10/25/2013 | 1,041 | 1,042 | 1,018 | 1,025 |
| 10/28/2013 | 1,038 | 1,066 | 1,036 | 1,063 |
| 10/29/2013 | 1,050 | 1,064 | 1,047 | 1,049 |
| 10/30/2013 | 1,060 | 1,068 | 1,052 | 1,064 |
| 10/31/2013 | 1,068 | 1,098 | 1,061 | 1,075 |
| 11/01/2013 | 1,079 | 1,095 | 1,053 | 1,060 |
| 11/05/2013 | 1,082 | 1,091 | 1,063 | 1,073 |
| 11/06/2013 | 1,069 | 1,090 | 1,068 | 1,089 |
| 11/07/2013 | 1,095 | 1,100 | 1,086 | 1,092 |
| 11/08/2013 | 1,083 | 1,090 | 1,077 | 1,085 |
| 11/11/2013 | 1,098 | 1,099 | 1,072 | 1,079 |
| 11/12/2013 | 1,085 | 1,100 | 1,080 | 1,100 |
| 11/13/2013 | 1,095 | 1,100 | 1,081 | 1,085 |
| 11/14/2013 | 1,088 | 1,098 | 1,081 | 1,094 |
| 11/15/2013 | 1,100 | 1,134 | 1,098 | 1,132 |
| 11/18/2013 | 1,150 | 1,153 | 1,134 | 1,137 |
| 11/19/2013 | 1,142 | 1,152 | 1,130 | 1,141 |
| 11/20/2013 | 1,144 | 1,148 | 1,133 | 1,135 |
| 11/21/2013 | 1,143 | 1,160 | 1,132 | 1,160 |
| 11/22/2013 | 1,190 | 1,194 | 1,179 | 1,186 |
| 11/25/2013 | 1,199 | 1,205 | 1,185 | 1,198 |
| 11/26/2013 | 1,188 | 1,197 | 1,177 | 1,191 |
| 11/27/2013 | 1,180 | 1,190 | 1,179 | 1,183 |
| 11/28/2013 | 1,186 | 1,193 | 1,183 | 1,193 |
| 11/29/2013 | 1,176 | 1,187 | 1,167 | 1,183 |
| 12/02/2013 | 1,177 | 1,191 | 1,173 | 1,179 |
| 12/03/2013 | 1,185 | 1,197 | 1,175 | 1,188 |
| 12/04/2013 | 1,170 | 1,175 | 1,154 | 1,159 |
| 12/05/2013 | 1,159 | 1,169 | 1,140 | 1,142 |
| 12/06/2013 | 1,135 | 1,167 | 1,133 | 1,165 |
| 12/09/2013 | 1,181 | 1,189 | 1,177 | 1,189 |
| 12/10/2013 | 1,189 | 1,208 | 1,183 | 1,206 |
| 12/11/2013 | 1,203 | 1,231 | 1,200 | 1,228 |
| 12/12/2013 | 1,228 | 1,248 | 1,208 | 1,224 |
| 12/13/2013 | 1,220 | 1,242 | 1,214 | 1,227 |
| 12/16/2013 | 1,220 | 1,225 | 1,197 | 1,203 |
| 12/17/2013 | 1,220 | 1,238 | 1,216 | 1,224 |
| 12/18/2013 | 1,218 | 1,256 | 1,217 | 1,254 |
| 12/19/2013 | 1,275 | 1,295 | 1,268 | 1,275 |
| 12/20/2013 | 1,279 | 1,282 | 1,257 | 1,271 |
| 12/24/2013 | 1,275 | 1,282 | 1,257 | 1,262 |
| 12/25/2013 | 1,262 | 1,263 | 1,250 | 1,255 |
| 12/26/2013 | 1,267 | 1,290 | 1,263 | 1,284 |
| 12/27/2013 | 1,286 | 1,295 | 1,278 | 1,295 |
| 12/30/2013 | 1,300 | 1,320 | 1,297 | 1,320 |