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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,700.6377
CLOSE 1,698.8684

Low

LOW 1,462

High

HIGH 1,979
DATEOPENHIGHLOWCLOSE
01/04/20171,639.51,666.51,637.51,664.5
01/05/20171,6621,662.51,638.51,643
01/06/20171,626.51,6531,6231,647.5
01/10/20171,6431,6561,6281,629.5
01/11/20171,6301,6381,618.51,632.5
01/12/20171,6361,6521,628.51,645.5
01/13/20171,6491,654.51,633.51,646.5
01/16/20171,6441,658.51,631.51,634
01/17/20171,6201,639.51,6141,615.5
01/18/20171,6101,629.51,585.51,623.5
01/19/20171,6451,652.51,6351,648.5
01/20/20171,6581,6981,650.51,692
01/23/20171,6781,685.51,662.51,672.5
01/24/20171,6741,6881,671.51,677
01/25/20171,7001,7081,6901,704.5
01/26/20171,7231,7601,7221,757.5
01/27/20171,7641,772.51,755.51,766
01/30/20171,767.51,7681,7431,750.5
01/31/20171,725.51,7451,7191,721.5
02/01/20171,7051,7481,696.51,742.5
02/02/20171,7741,8021,628.51,659.5
02/03/20171,6601,6621,6011,637
02/06/20171,637.51,644.51,581.51,609
02/07/20171,6091,6211,5941,608.5
02/08/20171,6151,618.51,600.51,616.5
02/09/20171,600.51,6241,5961,617.5
02/10/20171,6561,680.51,6481,678
02/13/20171,7111,7181,683.51,692
02/14/20171,7051,7081,6741,676.5
02/15/20171,6921,7131,6851,707
02/16/20171,708.51,7161,6911,705.5
02/17/20171,6911,6911,6731,679
02/20/20171,674.51,6851,651.51,681
02/21/20171,6961,7101,6831,705.5
02/22/20171,7141,714.51,696.51,701
02/23/20171,7151,7151,6961,707
02/24/20171,698.51,7111,6861,691
02/27/20171,6511,6611,638.51,651.5
02/28/20171,6651,6691,645.51,647.5
03/01/20171,664.51,683.51,652.51,680.5
03/02/20171,706.51,7071,685.51,690
03/03/20171,683.51,6891,6631,673
03/06/20171,6731,6761,6551,662
03/07/20171,6551,657.51,641.51,653.5
03/08/20171,6531,6591,6431,652
03/09/20171,6691,6741,660.51,671.5
03/10/20171,6851,696.51,682.51,696
03/13/20171,6891,6981,6801,692.5
03/14/20171,695.51,7001,690.51,699.5
03/15/20171,6881,696.51,684.51,694.5
03/16/20171,6901,7101,683.51,709
03/17/20171,692.51,6941,681.51,687
03/21/20171,680.51,6901,6731,688.5
03/22/20171,643.51,666.51,643.51,646
03/23/20171,6411,6481,6311,638
03/24/20171,6311,643.51,619.51,622
03/27/20171,6201,6211,607.51,613
03/28/20171,6201,6271,616.51,622.5
03/29/20171,628.51,6421,6241,632
03/30/20171,6181,637.51,610.51,611
03/31/20171,6251,635.51,5971,597
04/03/20171,601.51,6211,595.51,610
04/04/20171,609.51,615.51,5731,588.5
04/05/20171,5971,6011,577.51,596
04/06/20171,5561,578.51,5411,543
04/07/20171,5301,564.51,5301,541
04/10/20171,550.51,554.51,536.51,543
04/11/20171,5221,5361,520.51,535.5
04/12/20171,526.51,5301,4931,506.5
04/13/20171,491.51,5011,4781,498
04/14/20171,500.51,505.51,4681,475
04/17/20171,464.51,480.51,4621,475
04/18/20171,4901,500.51,466.51,470
04/19/20171,475.51,534.51,4721,510
04/20/20171,501.51,505.51,4821,483.5
04/21/20171,5031,5051,4931,498.5
04/24/20171,503.51,506.51,486.51,486.5
04/25/20171,485.51,5121,481.51,508
04/26/20171,5291,5461,526.51,538.5
04/27/20171,5351,5451,526.51,538.5
04/28/20171,5391,573.51,4801,554
05/01/20171,6201,6201,569.51,612
05/02/20171,6171,6181,603.51,609
05/08/20171,6491,6661,6341,664.5
05/09/20171,6501,6541,6301,637.5
05/10/20171,6461,6611,6421,647
05/11/20171,6551,6611,6441,649
05/12/20171,6491,655.51,621.51,639.5
05/15/20171,618.51,622.51,602.51,622.5
05/16/20171,634.51,646.51,627.51,632.5
05/17/20171,6121,620.51,585.51,588
05/18/20171,5461,566.51,537.51,546.5
05/19/20171,5531,590.51,552.51,587
05/22/20171,597.51,6061,5791,586
05/23/20171,5801,586.51,559.51,564.5
05/24/20171,5751,584.51,5581,571.5
05/25/20171,571.51,5821,563.51,577
05/26/20171,572.51,5731,550.51,559.5
05/29/20171,5551,564.51,5481,549.5
05/30/20171,5471,550.51,527.51,548.5
05/31/20171,5371,5421,524.51,527
06/01/20171,541.51,5691,5371,562.5
06/02/20171,609.51,6541,603.51,643.5
06/05/20171,6351,641.51,613.51,616
06/06/20171,5971,6001,577.51,583.5
06/07/20171,5841,592.51,569.51,585
06/08/20171,596.51,614.51,595.51,603
06/09/20171,6191,6221,6021,612
06/12/20171,6041,609.51,5951,605.5
06/13/20171,612.51,622.51,5991,602
06/14/20171,5881,603.51,5821,597.5
06/15/20171,593.51,602.51,565.51,565.5
06/16/20171,5781,5951,5761,591.5
06/19/20171,5871,597.51,578.51,592
06/20/20171,615.51,6301,6111,621
06/21/20171,6061,6101,593.51,603.5
06/22/20171,5981,603.51,5781,580
06/23/20171,5791,586.51,574.51,582.5
06/26/20171,585.51,594.51,5851,585.5
06/27/20171,588.51,623.51,587.51,619
06/28/20171,6151,621.51,6001,602.5
06/29/20171,6191,620.51,600.51,602
06/30/20171,6001,6161,596.51,615.5
07/03/20171,6191,636.51,6071,630.5
07/04/20171,6501,650.51,6151,622.5
07/05/20171,625.51,648.51,625.51,646.5
07/06/20171,6411,6551,631.51,650
07/07/20171,634.51,672.51,6301,659.5
07/10/20171,669.51,6871,667.51,669.5
07/11/20171,6661,676.51,662.51,673
07/12/20171,6531,660.51,637.51,642.5
07/13/20171,6471,655.51,6361,640
07/14/20171,644.51,6591,6421,656
07/18/20171,653.51,662.51,630.51,643
07/19/20171,635.51,641.51,621.51,622.5
07/20/20171,623.51,647.51,620.51,644.5
07/21/20171,706.51,7281,6991,720
07/24/20171,708.51,7091,685.51,694
07/25/20171,7001,7001,6861,687
07/26/20171,7101,7171,696.51,699.5
07/27/20171,7031,7161,7011,709
07/28/20171,7151,725.51,696.51,705
07/31/20171,7001,7401,6861,710.5
08/01/20171,7201,746.51,7131,718.5
08/02/20171,7341,757.51,728.51,754
08/03/20171,7541,7601,739.51,746.5
08/04/20171,7361,7391,728.51,729.5
08/07/20171,7491,751.51,737.51,740.5
08/08/20171,7411,741.51,717.51,724
08/09/20171,7201,728.51,691.51,710.5
08/10/20171,699.51,715.51,6931,695.5
08/14/20171,6731,6941,668.51,671
08/15/20171,686.51,698.51,6851,686.5
08/16/20171,696.51,703.51,6831,688
08/17/20171,6881,7081,681.51,705.5
08/18/20171,6701,6731,6421,642
08/21/20171,6411,6471,6301,639.5
08/22/20171,6401,6451,6321,642
08/23/20171,6611,663.51,641.51,646.5
08/24/20171,637.51,654.51,6341,635
08/25/20171,6391,6481,6231,624
08/28/20171,6351,638.51,609.51,624.5
08/29/20171,611.51,624.51,6051,620.5
08/30/20171,6271,6441,6221,642
08/31/20171,6501,6511,6271,627
09/01/20171,6481,6841,645.51,679.5
09/04/20171,6751,688.51,6441,647.5
09/05/20171,6501,6521,628.51,632
09/06/20171,629.51,633.51,620.51,626.5
09/07/20171,645.51,6671,6431,649
09/08/20171,647.51,650.51,626.51,634.5
09/11/20171,659.51,683.51,6521,674
09/12/20171,6881,7051,6831,694.5
09/13/20171,709.51,712.51,6971,705.5
09/14/20171,7051,7151,688.51,708
09/15/20171,7061,7251,696.51,722.5
09/19/20171,7501,7761,7501,755
09/20/20171,7641,7841,757.51,779
09/21/20171,7801,786.51,7591,760
09/22/20171,770.51,770.51,7351,742
09/25/20171,758.51,771.51,7471,749.5
09/26/20171,744.51,760.51,7391,744.5
09/27/20171,735.51,742.51,724.51,740.5
09/28/20171,7491,749.51,722.51,735
09/29/20171,7371,7601,7301,758
10/02/20171,762.51,762.51,740.51,745.5
10/03/20171,7601,7691,7461,766
10/04/20171,775.51,8131,7731,802
10/05/20171,8051,8061,7831,791
10/06/20171,8001,808.51,791.51,797
10/10/20171,778.51,7801,7581,774
10/11/20171,7771,791.51,7701,790.5
10/12/20171,801.51,803.51,791.51,802
10/13/20171,8051,8321,7971,827.5
10/16/20171,855.51,8731,847.51,863
10/17/20171,882.51,9051,867.51,878
10/18/20171,8851,888.51,858.51,864.5
10/19/20171,880.51,8921,8671,892
10/20/20171,911.51,913.51,888.51,908
10/23/20171,9361,946.51,930.51,940.5
10/24/20171,9301,9501,9211,949.5
10/25/20171,9751,9751,9371,949
10/26/20171,955.51,963.51,9451,952.5
10/27/20171,9691,9721,950.51,971
10/30/20171,9691,9751,945.51,961
10/31/20171,9521,9791,8801,931.5
11/01/20171,927.51,929.51,8841,892
11/02/20171,9231,924.51,887.51,896.5
11/06/20171,9181,9191,903.51,913.5
11/07/20171,9161,9411,9111,936.5
11/08/20171,932.51,9561,9201,947.5
11/09/20171,9591,972.51,8951,924.5
11/10/20171,8751,910.51,8731,903
11/13/20171,8851,897.51,8751,875.5
11/14/20171,8701,8941,8601,887.5
11/15/20171,860.51,866.51,8241,831.5
11/16/20171,8331,8721,831.51,868
11/17/20171,889.51,8931,861.51,867.5
11/20/20171,8651,8701,8471,850.5
11/21/20171,8631,8761,8561,857
11/22/20171,8781,897.51,8751,890
11/24/20171,8921,902.51,866.51,894.5
11/27/20171,912.51,917.51,886.51,887.5
11/28/20171,882.51,8831,8611,862.5
11/29/20171,883.51,886.51,8671,876
11/30/20171,8681,872.51,8491,852.5
12/01/20171,8691,879.51,8441,857.5
12/04/20171,8651,8651,8411,843
12/05/20171,835.51,8651,8341,855
12/06/20171,8621,8621,8111,815.5
12/07/20171,8041,8331,801.51,824
12/08/20171,8241,8691,8241,868
12/11/20171,867.51,8681,840.51,866
12/12/20171,8701,876.51,8571,863
12/13/20171,8631,864.51,807.51,816.5
12/14/20171,8121,820.51,796.51,802
12/15/20171,805.51,821.51,7891,803
12/18/20171,8241,849.51,8171,849
12/19/20171,8561,874.51,8541,868.5
12/20/20171,8781,8781,859.51,870.5
12/21/20171,8811,903.51,8671,903
12/22/20171,908.51,9191,9001,905.5
12/25/20171,909.51,9181,9001,917.5
12/26/20171,9161,917.51,8941,897
12/27/20171,8951,907.51,892.51,897
12/28/20171,8911,897.51,8741,878
12/29/20171,8791,8901,8691,871.5