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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,397.4467
CLOSE 1,396.8156

Low

LOW 1,063

High

HIGH 1,718
DATEOPENHIGHLOWCLOSE
01/05/20151,434.51,449.51,421.51,441.5
01/06/20151,418.51,420.51,4031,403.5
01/07/20151,392.51,406.51,3921,396.5
01/08/20151,4211,438.51,4111,415
01/09/20151,4261,4341,406.51,414
01/13/20151,3801,386.51,351.51,385.5
01/14/20151,3661,369.51,3401,350.5
01/15/20151,345.51,3671,335.51,363
01/16/20151,3401,3751,3371,375
01/19/20151,3871,3961,367.51,379.5
01/20/20151,3761,378.51,3651,378.5
01/21/20151,369.51,373.51,354.51,365.5
01/22/20151,358.51,3661,343.51,366
01/23/20151,380.51,3911,375.51,388
01/26/20151,371.51,388.51,363.51,384
01/27/20151,399.51,4071,392.51,405
01/28/20151,376.51,380.51,366.51,369.5
01/29/20151,3591,3751,352.51,362.5
01/30/20151,3801,3901,3641,376.5
02/02/20151,3501,4041,3351,384
02/03/20151,381.51,3991,3261,332
02/04/20151,3601,368.51,334.51,340
02/05/20151,3301,3401,3031,307.5
02/06/20151,318.51,3271,3071,317.5
02/09/20151,332.51,3331,2981,304.5
02/10/20151,308.51,3161,291.51,300.5
02/12/20151,3261,3331,316.51,326
02/13/20151,3371,358.51,333.51,353
02/16/20151,3711,3721,3281,332
02/17/20151,3231,335.51,315.51,331
02/18/20151,3561,3731,349.51,369.5
02/19/20151,3771,384.51,3701,371
02/20/20151,3681,370.51,3541,357
02/23/20151,3741,378.51,3621,367.5
02/24/20151,3681,3681,3611,363.5
02/25/20151,377.51,3811,370.51,378
02/26/20151,379.51,3951,3751,394.5
02/27/20151,4061,4081,389.51,401
03/02/20151,4111,4191,386.51,391.5
03/03/20151,4051,4091,390.51,393
03/04/20151,3841,3841,3591,371.5
03/05/20151,382.51,394.51,3811,394
03/06/20151,3991,4011,384.51,394.5
03/09/20151,3791,397.51,373.51,397
03/10/20151,397.51,403.51,3761,385.5
03/11/20151,3701,3901,369.51,382
03/12/20151,3771,4071,3771,401.5
03/13/20151,4091,4191,400.51,412
03/16/20151,4151,418.51,4071,408
03/17/20151,410.51,4391,4091,431.5
03/18/20151,4501,4551,4281,446.5
03/19/20151,434.51,4561,422.51,431.5
03/20/20151,4621,4651,4421,461.5
03/23/20151,4701,4741,4531,461
03/24/20151,4551,4601,4501,457
03/25/20151,4511,463.51,4511,462
03/26/20151,4561,4601,4421,451.5
03/27/20151,4501,4601,4171,430
03/30/20151,4411,441.51,4211,435
03/31/20151,435.51,4491,428.51,428.5
04/01/20151,4201,4321,4121,420.5
04/02/20151,4321,4571,427.51,447.5
04/03/20151,4531,473.51,451.51,467.5
04/06/20151,452.51,4581,4451,454
04/07/20151,473.51,5031,4701,494.5
04/08/20151,5091,518.51,5041,504.5
04/09/20151,513.51,5221,5071,520
04/10/20151,5201,5241,5081,512
04/13/20151,510.51,5151,5021,509.5
04/14/20151,5001,505.51,4931,500
04/15/20151,5031,5201,5001,514.5
04/16/20151,511.51,5201,5051,520
04/17/20151,5251,5291,5131,518.5
04/20/20151,5131,524.51,5001,514.5
04/21/20151,5401,5741,5391,567
04/22/20151,5671,583.51,566.51,578.5
04/23/20151,5821,594.51,5801,588.5
04/24/20151,5811,5841,568.51,574.5
04/27/20151,5541,572.51,5501,572.5
04/28/20151,5561,623.51,5561,582
04/30/20151,6501,651.51,5621,564
05/01/20151,5621,5741,5351,551
05/07/20151,543.51,5711,5431,546.5
05/08/20151,538.51,570.51,5381,565
05/11/20151,5981,6011,586.51,594.5
05/12/20151,6021,6081,5701,578.5
05/13/20151,5601,5941,5601,580.5
05/14/20151,5801,596.51,5771,587
05/15/20151,5991,602.51,577.51,589
05/18/20151,596.51,6311,589.51,628.5
05/19/20151,6501,6581,6261,637.5
05/20/20151,653.51,657.51,6431,654.5
05/21/20151,663.51,6821,6471,655.5
05/22/20151,6501,667.51,6381,665
05/25/20151,667.51,673.51,656.51,671.5
05/26/20151,673.51,6781,6581,671.5
05/27/20151,673.51,679.51,6641,679
05/28/20151,6931,7181,6921,707.5
05/29/20151,7001,709.51,6821,705
06/01/20151,702.51,702.51,681.51,693
06/02/20151,7111,7131,6901,691.5
06/03/20151,6841,699.51,6801,694
06/04/20151,6941,6941,6821,686.5
06/05/20151,6711,6791,658.51,671.5
06/08/20151,6751,682.51,6621,674.5
06/09/20151,6721,6741,6511,654
06/10/20151,645.51,6881,645.51,667
06/11/20151,6831,6951,6711,679
06/12/20151,694.51,694.51,673.51,684
06/15/20151,6661,685.51,661.51,682
06/16/20151,6911,696.51,6711,677.5
06/17/20151,668.51,6761,6521,657.5
06/18/20151,6561,656.51,614.51,614.5
06/19/20151,6181,633.51,6131,627.5
06/22/20151,6271,6351,6131,619.5
06/23/20151,619.51,6491,6011,647.5
06/24/20151,657.51,6721,6471,648.5
06/25/20151,6271,6421,6251,633
06/26/20151,6311,6361,6151,632.5
06/29/20151,5931,599.51,5801,586
06/30/20151,603.51,6051,573.51,582
07/01/20151,589.51,592.51,5771,586
07/02/20151,5901,598.51,577.51,581.5
07/03/20151,5751,577.51,5441,571
07/06/20151,5471,5631,5341,542
07/07/20151,572.51,576.51,555.51,559
07/08/20151,537.51,544.51,500.51,500.5
07/09/20151,455.51,4831,4231,480
07/10/20151,4911,4971,4661,470.5
07/13/20151,4851,4941,468.51,475
07/14/20151,512.51,5241,5081,521
07/15/20151,5371,539.51,5071,516.5
07/16/20151,526.51,526.51,4951,503
07/17/20151,500.51,5091,489.51,499
07/21/20151,5201,5351,509.51,532.5
07/22/20151,5201,5271,5051,506
07/23/20151,5051,507.51,488.51,497
07/24/20151,477.51,481.51,4601,464.5
07/27/20151,4701,481.51,4561,476.5
07/28/20151,4511,487.51,4481,478
07/29/20151,4481,4651,4151,456.5
07/30/20151,455.51,4991,345.51,374
07/31/20151,305.51,3351,288.51,333.5
08/03/20151,3441,3441,3301,331
08/04/20151,3201,3231,305.51,317
08/05/20151,3161,336.51,2931,325
08/06/20151,321.51,3341,315.51,318
08/07/20151,3151,343.51,3121,339.5
08/10/20151,3301,340.51,320.51,340.5
08/11/20151,3521,3611,340.51,352.5
08/12/20151,342.51,369.51,327.51,341
08/13/20151,3501,388.51,3501,381
08/14/20151,3811,3851,3651,370.5
08/17/20151,3701,3711,337.51,348
08/18/20151,3521,375.51,346.51,366.5
08/19/20151,3501,3611,3241,324
08/20/20151,3121,313.51,286.51,293.5
08/21/20151,2481,2681,238.51,244.5
08/24/20151,1981,234.51,194.51,194.5
08/25/20151,1431,2131,1221,146.5
08/26/20151,1401,1811,1331,174.5
08/27/20151,2101,219.51,1781,180
08/28/20151,2151,252.51,2141,234
08/31/20151,2301,2321,196.51,211
09/01/20151,195.51,1961,1541,154
09/02/20151,127.51,1501,1161,124.5
09/03/20151,1401,1661,1271,145
09/04/20151,1401,1441,1071,123
09/07/20151,1191,148.51,1031,137.5
09/08/20151,130.51,142.51,1231,126.5
09/09/20151,1731,206.51,169.51,206.5
09/10/20151,183.51,200.51,1751,198
09/11/20151,1451,1591,142.51,150.5
09/14/20151,1691,1691,144.51,148.5
09/15/20151,1431,1601,133.51,147.5
09/16/20151,1651,1861,1601,178
09/17/20151,1891,205.51,179.51,198
09/18/20151,1801,1831,159.51,169
09/24/20151,1451,147.51,098.51,098.5
09/25/20151,112.51,1311,102.51,131
09/28/20151,1521,1551,1141,117
09/29/20151,0991,0991,0631,063
09/30/20151,0841,098.51,0801,090
10/01/20151,111.51,172.51,111.51,152.5
10/02/20151,1401,154.51,1251,150
10/05/20151,1671,176.51,1521,165.5
10/06/20151,171.51,1951,162.51,166.5
10/07/20151,1621,1981,1571,192.5
10/08/20151,1991,232.51,1921,215
10/09/20151,225.51,254.51,2231,254.5
10/13/20151,257.51,258.51,2271,241.5
10/14/20151,2211,2251,1991,211
10/15/20151,1991,2271,1871,223
10/16/20151,2291,236.51,2241,229
10/19/20151,218.51,2271,1931,199
10/20/20151,2001,204.51,185.51,198.5
10/21/20151,199.51,2531,1991,248.5
10/22/20151,225.51,2661,225.51,243.5
10/23/20151,281.51,282.51,2581,265
10/26/20151,2991,3171,288.51,303
10/27/20151,2951,3011,2731,287.5
10/28/20151,280.51,2871,2611,274.5
10/29/20151,3011,3081,1731,265.5
10/30/20151,2661,285.51,2571,270
11/02/20151,2401,254.51,2341,248
11/04/20151,2781,2821,2521,254
11/05/20151,261.51,2751,2591,270
11/06/20151,2751,2841,267.51,279
11/09/20151,2991,3261,2931,321.5
11/10/20151,3151,324.51,304.51,323
11/11/20151,3121,3211,305.51,310.5
11/12/20151,3021,319.51,301.51,317
11/13/20151,2991,3001,280.51,292
11/16/20151,2641,2831,2631,276.5
11/17/20151,3001,339.51,3001,320.5
11/18/20151,3431,357.51,3371,338
11/19/20151,365.51,3771,3531,355.5
11/20/20151,3571,3701,347.51,370
11/24/20151,3541,3661,345.51,362.5
11/25/20151,361.51,3651,3541,359.5
11/26/20151,3601,3671,3561,362.5
11/27/20151,3691,3691,3581,358
11/30/20151,3621,364.51,3511,363
12/01/20151,3831,409.51,3791,402
12/02/20151,4051,408.51,393.51,403
12/03/20151,3891,3941,380.51,389.5
12/04/20151,3521,3751,3521,367.5
12/07/20151,3661,381.51,3651,376
12/08/20151,3701,372.51,3341,343
12/09/20151,3301,3361,318.51,324
12/10/20151,306.51,3171,295.51,306.5
12/11/20151,276.51,3281,276.51,320
12/14/20151,2781,287.51,2541,282
12/15/20151,2851,2921,252.51,252.5
12/16/20151,2821,290.51,2681,285.5
12/17/20151,309.51,3181,2891,292
12/18/20151,2921,3241,2621,264
12/21/20151,246.51,2631,241.51,254
12/22/20151,240.51,2601,238.51,253
12/24/20151,272.51,2821,2601,261
12/25/20151,267.51,267.51,240.51,244.5
12/28/20151,254.51,2831,254.51,268.5
12/29/20151,2681,2851,254.51,281.5
12/30/20151,3001,3091,279.51,282.5