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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,286.9898
CLOSE 1,288.2

Low

LOW 947

High

HIGH 1,683
DATEOPENHIGHLOWCLOSE
01/04/20161,2801,2851,243.51,246.5
01/05/20161,2441,2521,230.51,237.5
01/06/20161,2391,2551,2011,212.5
01/07/20161,2061,2081,1641,167
01/08/20161,1491,1871,1491,162.5
01/12/20161,139.51,149.51,119.51,119.5
01/13/20161,138.51,169.51,1381,157.5
01/14/20161,107.51,1201,0971,116.5
01/15/20161,139.51,1521,0981,102.5
01/18/20161,065.51,1031,0621,094.5
01/19/20161,091.51,1231,0861,122.5
01/20/20161,1281,1371,086.51,086.5
01/21/20161,0881,1071,053.51,053.5
01/22/20161,1021,1251,080.51,121.5
01/25/20161,1361,139.51,112.51,126.5
01/26/20161,102.51,108.51,0861,088.5
01/27/20161,113.51,126.51,1031,117
01/28/20161,1131,126.51,100.51,100.5
01/29/20161,096.51,111.51,0371,099.5
02/01/20161,139.51,1451,115.51,124
02/02/20161,0751,1951,0451,176.5
02/03/20161,1501,1531,1121,119.5
02/04/20161,1081,1411,1041,118.5
02/05/20161,101.51,137.51,1011,124
02/08/20161,1101,1511,100.51,143
02/09/20161,1001,104.51,0621,074
02/10/20161,069.51,0811,0261,042.5
02/12/20161,0021,006947948.5
02/15/20161,008.51,067.51,0051,057
02/16/20161,0471,095.51,0421,074
02/17/20161,0731,1121,060.51,081.5
02/18/20161,1351,1601,126.51,144
02/19/20161,1351,1381,097.51,118.5
02/22/20161,110.51,141.51,1061,134
02/23/20161,1501,1591,1171,132.5
02/24/20161,1161,1331,100.51,121
02/25/20161,127.51,1471,1221,140
02/26/20161,1551,1611,140.51,141.5
02/29/20161,1751,191.51,1441,144
03/01/20161,1441,151.51,117.51,130
03/02/20161,179.51,218.51,171.51,208.5
03/03/20161,2261,234.51,205.51,218.5
03/04/20161,216.51,2311,211.51,224.5
03/07/20161,196.51,2091,1831,199
03/08/20161,1701,1961,1561,173
03/09/20161,1601,165.51,1391,162
03/10/20161,179.51,198.51,178.51,197
03/11/20161,169.51,200.51,1581,193.5
03/14/20161,2121,2191,1991,205.5
03/15/20161,1981,209.51,179.51,185
03/16/20161,1711,193.51,166.51,175.5
03/17/20161,1901,204.51,1591,175.5
03/18/20161,1641,1871,1461,165.5
03/22/20161,1931,2151,1731,188.5
03/23/20161,185.51,1971,1711,171.5
03/24/20161,162.51,1721,1501,153
03/25/20161,155.51,1881,148.51,184.5
03/28/20161,192.51,201.51,1791,199.5
03/29/20161,1771,2041,176.51,198
03/30/20161,1851,2121,1851,190
03/31/20161,1901,2051,177.51,179.5
04/01/20161,1801,1801,121.51,126.5
04/04/20161,1321,1551,118.51,127
04/05/20161,126.51,1361,0831,086.5
04/06/20161,089.51,104.51,083.51,092.5
04/07/20161,0931,111.51,0851,090.5
04/08/20161,071.51,1291,064.51,113
04/11/20161,1161,125.51,0831,106
04/12/20161,1091,1381,101.51,133
04/13/20161,155.51,204.51,155.51,197.5
04/14/20161,225.51,247.51,214.51,247.5
04/15/20161,2381,2651,232.51,250
04/18/20161,1891,216.51,187.51,203.5
04/19/20161,2501,2531,2401,250
04/20/20161,2651,277.51,2281,230.5
04/21/20161,232.51,2361,1961,226.5
04/22/20161,198.51,2361,195.51,227
04/25/20161,2471,248.51,229.51,242.5
04/26/20161,237.51,246.51,2271,235.5
04/27/20161,2361,238.51,2181,224
04/28/20161,224.51,246.51,1501,198
05/02/20161,1301,195.51,1301,189
05/06/20161,177.51,1931,170.51,187.5
05/09/20161,203.51,2061,1851,189
05/10/20161,1861,2431,1811,238.5
05/11/20161,2471,257.51,2321,238.5
05/12/20161,2281,2371,2161,235
05/13/20161,243.51,2491,207.51,208.5
05/16/20161,2041,2531,2041,247
05/17/20161,2651,293.51,2531,280
05/18/20161,3001,308.51,276.51,282
05/19/20161,3001,306.51,2891,294
05/20/20161,2811,301.51,280.51,296
05/23/20161,2851,288.51,2631,287.5
05/24/20161,280.51,282.51,2531,256
05/25/20161,2841,2921,280.51,287.5
05/26/20161,3001,3021,279.51,281
05/27/20161,2891,289.51,2801,280
05/30/20161,2881,3161,2831,314
05/31/20161,3101,339.51,3051,339.5
06/01/20161,325.51,3431,3231,332
06/02/20161,324.51,332.51,295.51,303.5
06/03/20161,2941,3051,279.51,296.5
06/06/20161,2521,2931,2451,291
06/07/20161,2981,307.51,288.51,299
06/08/20161,303.51,3201,2911,320
06/09/20161,3051,3191,296.51,301.5
06/10/20161,317.51,3211,282.51,294
06/13/20161,2551,2731,2531,260
06/14/20161,2451,2641,236.51,249.5
06/15/20161,243.51,2781,2351,266.5
06/16/20161,2611,2721,2241,229
06/17/20161,240.51,275.51,2361,260
06/20/20161,2921,3241,2911,317.5
06/21/20161,3021,315.51,2931,308.5
06/22/20161,289.51,3001,2771,286
06/23/20161,2891,3071,275.51,307
06/24/20161,3141,319.51,1481,153.5
06/27/20161,1801,2001,1401,165
06/28/20161,1501,185.51,1451,177
06/29/20161,2131,2241,190.51,218.5
06/30/20161,2221,2331,2081,208
07/01/20161,2111,2331,2111,221.5
07/04/20161,2091,2271,202.51,216.5
07/05/20161,2041,2061,189.51,198
07/06/20161,1601,169.51,130.51,151
07/07/20161,1511,1591,1171,117.5
07/08/20161,1301,135.51,1081,108
07/11/20161,1411,1801,1401,170.5
07/12/20161,2181,2341,207.51,213.5
07/13/20161,2501,2521,2311,235
07/14/20161,2301,2491,2271,241
07/15/20161,2501,283.51,241.51,279
07/19/20161,268.51,2871,260.51,277.5
07/20/20161,276.51,3091,2761,306.5
07/21/20161,3261,3461,3261,336.5
07/22/20161,300.51,319.51,300.51,310
07/25/20161,298.51,322.51,296.51,302.5
07/26/20161,2941,296.51,275.51,284.5
07/27/20161,298.51,299.51,278.51,285
07/28/20161,286.51,3501,1551,184.5
07/29/20161,2001,2381,187.51,217.5
08/01/20161,196.51,2141,183.51,196.5
08/02/20161,1831,1991,182.51,188.5
08/03/20161,148.51,173.51,148.51,160
08/04/20161,1651,1781,1551,175
08/05/20161,1911,2021,1861,195.5
08/08/20161,225.51,2491,213.51,249
08/09/20161,2491,2911,247.51,287.5
08/10/20161,2761,3151,2751,310.5
08/12/20161,3201,333.51,305.51,327.5
08/15/20161,3251,328.51,314.51,324
08/16/20161,3141,3221,2861,289.5
08/17/20161,2841,3221,2801,319
08/18/20161,302.51,313.51,2941,296
08/19/20161,3131,327.51,3061,320
08/22/20161,3291,3351,316.51,332.5
08/23/20161,3241,3271,3061,309.5
08/24/20161,313.51,3171,297.51,302.5
08/25/20161,2831,2881,263.51,275
08/26/20161,2751,2751,2611,264
08/29/20161,3071,3291,303.51,310
08/30/20161,310.51,327.51,3061,319.5
08/31/20161,339.51,354.51,3291,350.5
09/01/20161,352.51,358.51,3461,349.5
09/02/20161,344.51,348.51,328.51,338
09/05/20161,3541,358.51,3361,337.5
09/06/20161,330.51,339.51,3241,328
09/07/20161,3081,3411,3081,338.5
09/08/20161,3181,331.51,2961,304
09/09/20161,289.51,309.51,286.51,305
09/12/20161,280.51,285.51,2611,268
09/13/20161,2761,280.51,2571,269
09/14/20161,2601,2711,252.51,259
09/15/20161,2501,252.51,228.51,236
09/16/20161,238.51,248.51,233.51,243.5
09/20/20161,2431,272.51,236.51,253.5
09/21/20161,2501,3001,246.51,299
09/23/20161,3001,3211,2911,317
09/26/20161,3071,3091,2791,282
09/27/20161,2601,297.51,2581,297.5
09/28/20161,274.51,286.51,2631,277
09/29/20161,2901,3081,2851,302.5
09/30/20161,279.51,290.51,2731,282.5
10/03/20161,295.51,2991,278.51,293
10/04/20161,301.51,310.51,2921,309
10/05/20161,3211,3431,3161,335
10/06/20161,341.51,3481,330.51,333
10/07/20161,3291,337.51,3151,337.5
10/11/20161,335.51,3531,3301,337.5
10/12/20161,311.51,331.51,304.51,304.5
10/13/20161,300.51,312.51,276.51,287
10/14/20161,285.51,3011,2841,299.5
10/17/20161,3151,339.51,3111,330.5
10/18/20161,328.51,348.51,3271,345.5
10/19/20161,345.51,3481,3361,340
10/20/20161,343.51,354.51,3411,348.5
10/21/20161,3581,3841,350.51,376.5
10/24/20161,3901,3921,3791,390.5
10/25/20161,4021,413.51,394.51,404
10/26/20161,398.51,401.51,387.51,399
10/27/20161,403.51,4141,4001,408.5
10/28/20161,4151,4201,4081,418
10/31/20161,400.51,448.51,3931,422.5
11/01/20161,436.51,461.51,429.51,459
11/02/20161,435.51,4501,428.51,435
11/04/20161,4331,4471,415.51,441.5
11/07/20161,4691,4881,455.51,470.5
11/08/20161,472.51,4731,4471,457
11/09/20161,471.51,4801,3691,387.5
11/10/20161,4951,4951,4571,480.5
11/11/20161,5001,5001,4691,481
11/14/20161,495.51,5271,4831,519
11/15/20161,516.51,519.51,5041,513
11/16/20161,5381,5601,531.51,556.5
11/17/20161,5571,5931,553.51,592
11/18/20161,6001,605.51,583.51,589
11/21/20161,6001,6071,578.51,597
11/22/20161,5871,5881,554.51,560
11/24/20161,5801,583.51,564.51,568.5
11/25/20161,5741,6001,568.51,600
11/28/20161,5941,609.51,5921,609
11/29/20161,5931,5971,578.51,580
11/30/20161,5831,588.51,5701,576.5
12/01/20161,6051,6061,574.51,578
12/02/20161,5991,600.51,567.51,575
12/05/20161,5701,5841,5641,579.5
12/06/20161,6001,6081,5891,593
12/07/20161,6101,6351,6091,620
12/08/20161,6501,6641,6391,662.5
12/09/20161,6351,668.51,632.51,665.5
12/12/20161,6661,6681,6351,654
12/13/20161,635.51,6471,621.51,640
12/14/20161,620.51,6601,620.51,659.5
12/15/20161,6651,6731,645.51,654
12/16/20161,6701,6831,6651,681.5
12/19/20161,6661,6711,649.51,656
12/20/20161,6631,6631,649.51,661
12/21/20161,6521,659.51,637.51,645.5
12/22/20161,6301,6491,626.51,647
12/26/20161,630.51,641.51,6291,632
12/27/20161,6201,626.51,6091,609
12/28/20161,5981,657.51,5971,647
12/29/20161,6421,644.51,6171,632.5
12/30/20161,6291,6331,6131,629.5