Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsubishi Electric Corporation logo
6503.T
Mitsubishi Electric Corporation
06:30:00
6051 ¥
0.0000 (%0.00)
Previous Close: 6056
Day Low₺6023
Day High₺6166
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6503.T: Mitsubishi Electric Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,290.5594
CLOSE 1,288.1393

Low

LOW 1,083

High

HIGH 1,550
DATEOPENHIGHLOWCLOSE
01/06/20141,3021,3211,3001,311
01/07/20141,3051,3071,2901,297
01/08/20141,3041,3441,3041,343
01/09/20141,3501,3501,3301,337
01/10/20141,3211,3271,3071,325
01/14/20141,2961,2981,2801,288
01/15/20141,3081,3241,2971,309
01/16/20141,3031,3091,2871,290
01/17/20141,2921,2981,2761,287
01/20/20141,3051,3191,2911,313
01/21/20141,3061,3141,2951,295
01/22/20141,3141,3331,3051,317
01/23/20141,3291,3501,3191,319
01/24/20141,2861,2921,2621,269
01/27/20141,2181,2371,2171,220
01/28/20141,2201,2381,2121,219
01/29/20141,2521,2691,2421,268
01/30/20141,2161,2311,1861,194
01/31/20141,2141,2171,1781,178
02/03/20141,1641,2031,1451,189
02/04/20141,1291,1451,1041,107
02/05/20141,1671,1671,1351,140
02/06/20141,1481,1581,1441,145
02/07/20141,1721,1901,1521,188
02/10/20141,2041,2111,1921,208
02/12/20141,2201,2471,2191,240
02/13/20141,2481,2481,2011,207
02/14/20141,2301,2451,1961,221
02/17/20141,2191,2251,1941,210
02/18/20141,2231,2451,2091,237
02/19/20141,2291,2291,1991,203
02/20/20141,1881,1991,1521,161
02/21/20141,1811,2061,1801,204
02/24/20141,2051,2161,1811,196
02/25/20141,2001,2141,1971,203
02/26/20141,1911,1981,1731,173
02/27/20141,1721,1971,1621,186
02/28/20141,1991,2151,1931,205
03/03/20141,1881,1881,1581,180
03/04/20141,1721,2071,1651,202
03/05/20141,2271,2291,2131,219
03/06/20141,2151,2431,2131,242
03/07/20141,2511,2681,2451,258
03/10/20141,2541,2631,2411,246
03/11/20141,2501,2561,2431,248
03/12/20141,2201,2271,2061,208
03/13/20141,2001,2171,1991,202
03/14/20141,1761,1781,1431,146
03/17/20141,1311,1351,1021,113
03/18/20141,1681,1701,1411,147
03/19/20141,1551,1611,1331,135
03/20/20141,1451,1461,1131,115
03/24/20141,1231,1481,1201,143
03/25/20141,1501,1551,1351,138
03/26/20141,1451,1501,1361,143
03/27/20141,1421,1451,1181,137
03/28/20141,1371,1461,1181,140
03/31/20141,1631,1661,1521,162
04/01/20141,1851,1941,1701,193
04/02/20141,2011,2111,1961,205
04/03/20141,2171,2261,2121,220
04/04/20141,2091,2161,2031,211
04/07/20141,2001,2141,1871,191
04/08/20141,1711,1811,1651,169
04/09/20141,1391,1421,1181,119
04/10/20141,1451,1501,1231,133
04/11/20141,0991,1101,0931,104
04/14/20141,0991,1191,0971,107
04/15/20141,1281,1281,1081,111
04/16/20141,1251,1561,1241,156
04/17/20141,1601,1781,1511,156
04/18/20141,1571,1611,1481,160
04/21/20141,1691,1791,1581,163
04/22/20141,1651,1711,1391,140
04/23/20141,1481,1571,1441,153
04/24/20141,1641,1641,1291,139
04/25/20141,1241,1511,1201,128
04/28/20141,1141,1551,0951,128
04/30/20141,1701,1751,1531,163
05/01/20141,1761,2171,1741,213
05/02/20141,2031,2101,1941,205
05/07/20141,1861,1871,1571,157
05/08/20141,1651,1941,1621,181
05/09/20141,1751,2051,1711,196
05/12/20141,1881,2041,1821,182
05/13/20141,2121,2171,1891,200
05/14/20141,1941,2051,1841,193
05/15/20141,1801,1931,1721,191
05/16/20141,1741,1741,1451,153
05/19/20141,1411,1431,1131,113
05/20/20141,1021,1101,0841,085
05/21/20141,0831,1091,0831,098
05/22/20141,1051,1371,1051,128
05/23/20141,1501,1691,1461,159
05/26/20141,1811,1891,1721,180
05/27/20141,1791,1861,1631,164
05/28/20141,1681,1791,1661,173
05/29/20141,1731,1921,1671,188
05/30/20141,1911,1941,1811,181
06/02/20141,1971,2121,1941,210
06/03/20141,2451,2451,2161,217
06/04/20141,2241,2401,2221,238
06/05/20141,2431,2481,2341,243
06/06/20141,2491,2531,2401,248
06/09/20141,2601,2641,2361,237
06/10/20141,2421,2461,2191,226
06/11/20141,2261,2301,2161,226
06/12/20141,2061,2071,1871,207
06/13/20141,1821,2161,1781,212
06/16/20141,2031,2111,1951,208
06/17/20141,2191,2221,2051,209
06/18/20141,2111,2381,2111,236
06/19/20141,2431,2771,2431,274
06/20/20141,2931,2991,2821,289
06/23/20141,2811,2901,2791,283
06/24/20141,2871,2951,2721,294
06/25/20141,2801,2891,2711,274
06/26/20141,2831,2831,2621,268
06/27/20141,2801,2811,2471,257
06/30/20141,2601,2611,2451,250
07/01/20141,2601,3051,2551,301
07/02/20141,3111,3161,3001,302
07/03/20141,2951,2981,2861,291
07/04/20141,2931,3011,2841,290
07/07/20141,2861,2871,2781,282
07/08/20141,2771,2911,2701,286
07/09/20141,2701,2871,2701,284
07/10/20141,2921,2941,2711,274
07/11/20141,2621,2771,2581,269
07/14/20141,2731,2931,2731,291
07/15/20141,2991,3091,2931,297
07/16/20141,3001,3061,2941,294
07/17/20141,2991,3181,2991,311
07/18/20141,2951,3051,2891,299
07/22/20141,3151,336.51,312.51,336
07/23/20141,3431,3561,3411,353.5
07/24/20141,359.51,3741,351.51,358
07/25/20141,3591,367.51,3461,364.5
07/28/20141,3561,3651,348.51,357
07/29/20141,3571,364.51,3491,357.5
07/30/20141,3721,412.51,3701,404
07/31/20141,4291,4321,3751,376
08/01/20141,356.51,3841,352.51,356.5
08/04/20141,3501,3611,341.51,343.5
08/05/20141,3561,3571,3191,321
08/06/20141,3081,3141,2961,306
08/07/20141,3191,3251,290.51,308
08/08/20141,2971,2981,257.51,265.5
08/11/20141,295.51,2991,278.51,295.5
08/12/20141,3071,314.51,300.51,310
08/13/20141,3101,3181,3021,315.5
08/14/20141,3281,3441,3271,339
08/15/20141,330.51,3351,317.51,323
08/18/20141,325.51,327.51,3161,319
08/19/20141,335.51,3391,3201,325.5
08/20/20141,3381,3381,3201,322.5
08/21/20141,3301,3381,325.51,337
08/22/20141,3451,3451,313.51,317
08/25/20141,3301,3441,3211,341.5
08/26/20141,3441,3501,3281,328.5
08/27/20141,3291,334.51,3131,318.5
08/28/20141,3051,308.51,2981,301.5
08/29/20141,2981,3131,2971,302
09/01/20141,3001,3161,3001,315.5
09/02/20141,320.51,3581,319.51,355
09/03/20141,3651,371.51,356.51,360.5
09/04/20141,3551,3581,344.51,347
09/05/20141,3551,3571,3411,343
09/08/20141,3671,3751,355.51,371
09/09/20141,383.51,405.51,3791,401.5
09/10/20141,3921,405.51,3881,404
09/11/20141,4121,4121,3851,387
09/12/20141,3851,397.51,377.51,382.5
09/16/20141,373.51,3901,3701,386.5
09/17/20141,3871,3941,3771,377.5
09/18/20141,4001,417.51,395.51,410
09/19/20141,4191,438.51,4121,430.5
09/22/20141,4241,427.51,4111,419.5
09/24/20141,4141,4241,403.51,411
09/25/20141,424.51,4561,420.51,456
09/26/20141,4291,4581,427.51,455
09/29/20141,5011,5061,466.51,484.5
09/30/20141,4701,4701,4361,460.5
10/01/20141,4531,458.51,4311,432
10/02/20141,4051,4211,3921,396.5
10/03/20141,382.51,395.51,373.51,388.5
10/06/20141,418.51,4261,413.51,415
10/07/20141,4101,4101,391.51,393.5
10/08/20141,349.51,359.51,3431,349
10/09/20141,3551,3581,324.51,325
10/10/20141,2901,2951,2711,289
10/14/20141,2501,2781,2501,263
10/15/20141,273.51,2761,2521,275.5
10/16/20141,2481,275.51,2421,261.5
10/17/20141,257.51,263.51,222.51,224
10/20/20141,2721,3041,266.51,301
10/21/20141,3101,3121,2591,264
10/22/20141,2901,313.51,283.51,311
10/23/20141,3081,323.51,2961,312.5
10/24/20141,342.51,343.51,319.51,332
10/27/20141,3401,345.51,3221,328.5
10/28/20141,335.51,335.51,309.51,314.5
10/29/20141,3351,354.51,3311,344.5
10/30/20141,3501,3801,3431,345.5
10/31/20141,374.51,404.51,366.51,396.5
11/04/20141,511.51,511.51,4411,454.5
11/05/20141,4521,4651,4391,450
11/06/20141,4481,4531,427.51,430
11/07/20141,4471,453.51,4301,435
11/10/20141,4271,439.51,4251,436.5
11/11/20141,4341,444.51,4271,443
11/12/20141,4501,454.51,424.51,428
11/13/20141,4241,4311,4081,428
11/14/20141,4541,4541,418.51,431.5
11/17/20141,4221,425.51,3901,395
11/18/20141,4231,4321,4081,416
11/19/20141,416.51,446.51,4151,417.5
11/20/20141,4301,431.51,4191,423
11/21/20141,4181,419.51,384.51,401.5
11/25/20141,4271,427.51,412.51,421.5
11/26/20141,419.51,4311,412.51,425.5
11/27/20141,4201,4251,4011,401
11/28/20141,402.51,4281,402.51,426.5
12/01/20141,442.51,453.51,4331,438.5
12/02/20141,4391,4501,430.51,446.5
12/03/20141,4561,483.51,401.51,454
12/04/20141,4711,477.51,4581,464
12/05/20141,464.51,503.51,453.51,499.5
12/08/20141,5111,519.51,4971,510.5
12/09/20141,5051,531.51,500.51,510.5
12/10/20141,5501,5501,4491,464.5
12/11/20141,420.51,444.51,4131,440
12/12/20141,4301,4641,4301,445
12/15/20141,417.51,426.51,4001,403
12/16/20141,3901,4091,380.51,381
12/17/20141,3801,403.51,375.51,392
12/18/20141,4451,4551,4091,412
12/19/20141,4491,4531,431.51,453
12/22/20141,4681,469.51,444.51,453.5
12/24/20141,4741,4871,470.51,476.5
12/25/20141,4761,4801,4671,472.5
12/26/20141,476.51,483.51,4711,480
12/29/20141,4851,489.51,4591,484
12/30/20141,4821,4821,445.51,446