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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,591.1571
CLOSE 1,589.4408

Low

LOW 1,146

High

HIGH 2,179
DATEOPENHIGHLOWCLOSE
01/04/20181,9131,9451,9091,945
01/05/20181,9551,9891,9531,988
01/09/20182,007.52,0332,0072,027
01/10/20182,0252,0362,0132,026.5
01/11/20182,0072,0132,000.52,012
01/12/20182,0102,0211,9992,006
01/15/20182,0202,0212,001.52,011
01/16/20182,016.52,0382,0112,036
01/17/20182,0502,0992,0472,096
01/18/20182,1372,1562,104.52,126
01/19/20182,145.52,1792,1262,175.5
01/22/20182,1512,1542,1182,124.5
01/23/20182,1212,1252,1032,109
01/24/20182,102.52,1262,0842,087.5
01/25/20182,0482,077.52,0412,049.5
01/26/20182,068.52,074.52,042.52,049
01/29/20182,043.52,046.52,0162,026.5
01/30/20182,0212,033.51,988.51,994.5
01/31/20181,982.52,0341,9821,992.5
02/01/20182,014.52,023.51,9942,019.5
02/02/20182,013.52,0671,978.52,049.5
02/05/20181,9982,0001,950.51,952
02/06/20181,8901,912.51,832.51,881
02/07/20181,9361,939.51,8641,865
02/08/20181,8691,8941,8591,882.5
02/09/20181,807.51,835.51,7951,832.5
02/13/20181,8601,8871,834.51,841
02/14/20181,8391,8641,7981,805.5
02/15/20181,8191,844.51,804.51,825.5
02/16/20181,832.51,8571,828.51,835
02/19/20181,856.51,877.51,8461,873.5
02/20/20181,857.51,861.51,820.51,829.5
02/21/20181,8321,8441,8131,827.5
02/22/20181,8081,815.51,793.51,799
02/23/20181,805.51,814.51,7971,811
02/26/20181,8251,825.51,8121,821
02/27/20181,8451,876.51,8441,863
02/28/20181,8631,867.51,816.51,817
03/01/20181,8091,809.51,784.51,793.5
03/02/20181,7481,761.51,7411,754
03/05/20181,7331,741.51,722.51,733.5
03/06/20181,760.51,7811,7351,736
03/07/20181,709.51,726.51,7051,714.5
03/08/20181,7401,7501,7161,718.5
03/09/20181,7641,773.51,7211,732
03/12/20181,7781,787.51,7491,775
03/13/20181,7791,795.51,7731,795.5
03/14/20181,7691,7841,7601,773
03/15/20181,766.51,779.51,757.51,771.5
03/16/20181,7591,7631,734.51,738.5
03/19/20181,732.51,740.51,713.51,723.5
03/20/20181,7101,7151,7011,711.5
03/22/20181,7201,7411,7091,740.5
03/23/20181,6861,689.51,6351,641.5
03/26/20181,620.51,6611,6201,661
03/27/20181,6871,727.51,677.51,717.5
03/28/20181,6911,7151,672.51,713
03/29/20181,7071,713.51,685.51,699.5
03/30/20181,7141,7171,690.51,701.5
04/02/20181,7001,711.51,688.51,688.5
04/03/20181,6621,685.51,6551,679
04/04/20181,6941,708.51,671.51,675
04/05/20181,699.51,710.51,6861,695.5
04/06/20181,6901,6941,6721,673
04/09/20181,6711,6851,6591,680.5
04/10/20181,6651,6991,657.51,691
04/11/20181,7121,7241,7011,710
04/12/20181,7011,7011,6751,681
04/13/20181,6951,7211,6941,711
04/16/20181,7211,7231,689.51,694
04/17/20181,693.51,697.51,6811,681
04/18/20181,694.51,7211,690.51,717.5
04/19/20181,7361,7761,7301,756
04/20/20181,738.51,7441,7111,714
04/23/20181,7241,7291,7141,726
04/24/20181,7531,765.51,741.51,765.5
04/25/20181,735.51,7401,7171,737.5
04/26/20181,7551,7621,7481,750.5
04/27/20181,7501,7531,6651,680.5
05/01/20181,6781,6801,600.51,601.5
05/02/20181,6141,6211,6001,610.5
05/07/20181,6101,6231,6041,615
05/08/20181,618.51,6381,6131,631
05/09/20181,6201,6351,618.51,626.5
05/10/20181,632.51,6461,625.51,634
05/11/20181,6501,6591,6451,649.5
05/14/20181,6371,6581,6311,656.5
05/15/20181,6781,6871,658.51,659
05/16/20181,650.51,654.51,6371,637.5
05/17/20181,6361,6361,624.51,630
05/18/20181,6441,6441,625.51,631
05/21/20181,6301,6301,6181,623
05/22/20181,6271,6581,626.51,656
05/23/20181,627.51,6431,621.51,626.5
05/24/20181,6101,612.51,572.51,577.5
05/25/20181,582.51,5941,562.51,590
05/28/20181,5781,593.51,575.51,587.5
05/29/20181,5851,588.51,5731,582
05/30/20181,549.51,5511,5351,541
05/31/20181,5531,5591,5321,545
06/01/20181,5301,551.51,5271,543
06/04/20181,5831,6051,581.51,583.5
06/05/20181,613.51,618.51,590.51,595.5
06/06/20181,5791,5801,559.51,560
06/07/20181,571.51,588.51,571.51,586.5
06/08/20181,576.51,5931,569.51,570
06/11/20181,577.51,5791,562.51,562.5
06/12/20181,5771,5821,555.51,559.5
06/13/20181,572.51,5751,561.51,564
06/14/20181,5501,556.51,531.51,533.5
06/15/20181,5401,540.51,513.51,521
06/18/20181,5051,5071,4641,481.5
06/19/20181,4661,482.51,449.51,449.5
06/20/20181,460.51,4691,4301,459
06/21/20181,4651,4761,4511,455
06/22/20181,432.51,467.51,430.51,460.5
06/25/20181,463.51,465.51,450.51,451
06/26/20181,426.51,4411,4011,434.5
06/27/20181,450.51,464.51,435.51,437
06/28/20181,4611,4761,4531,474
06/29/20181,4701,4751,4481,474.5
07/02/20181,457.51,4711,422.51,424.5
07/03/20181,421.51,432.51,410.51,424.5
07/04/20181,4251,4431,4181,422
07/05/20181,415.51,422.51,3991,402
07/06/20181,4101,427.51,402.51,411.5
07/09/20181,4291,434.51,421.51,434
07/10/20181,456.51,4841,4561,476
07/11/20181,469.51,4731,427.51,460
07/12/20181,4621,4641,439.51,448
07/13/20181,4581,4641,4461,454
07/17/20181,3961,425.51,385.51,413.5
07/18/20181,4311,444.51,425.51,435.5
07/19/20181,4561,492.51,4551,486.5
07/20/20181,5001,504.51,4601,473
07/23/20181,4671,4761,460.51,472
07/24/20181,4851,4921,4771,490
07/25/20181,534.51,541.51,5311,538
07/26/20181,5461,551.51,521.51,529.5
07/27/20181,5501,5531,5341,551
07/30/20181,5601,5701,4771,527
07/31/20181,526.51,5421,5111,511.5
08/01/20181,5011,506.51,493.51,502
08/02/20181,5031,5221,5001,513
08/03/20181,500.51,5071,498.51,501.5
08/06/20181,5001,5111,4991,502
08/07/20181,501.51,5171,501.51,516.5
08/08/20181,5181,523.51,5111,512.5
08/09/20181,5151,516.51,504.51,512
08/10/20181,505.51,507.51,4941,499
08/13/20181,4811,482.51,456.51,456.5
08/14/20181,455.51,468.51,450.51,465.5
08/15/20181,4571,462.51,436.51,450
08/16/20181,430.51,4661,4271,462
08/17/20181,469.51,4851,467.51,480
08/20/20181,4731,4811,468.51,475.5
08/21/20181,461.51,473.51,4571,459.5
08/22/20181,4711,5021,4701,491
08/23/20181,4831,4851,470.51,481.5
08/24/20181,4891,495.51,485.51,491.5
08/27/20181,5001,519.51,493.51,517
08/28/20181,5341,5401,5231,524
08/29/20181,5271,5341,5131,515
08/30/20181,5211,530.51,506.51,513
08/31/20181,5001,509.51,496.51,500
09/03/20181,495.51,5011,4641,464
09/04/20181,4631,479.51,457.51,470
09/05/20181,478.51,478.51,456.51,466
09/06/20181,4571,466.51,4521,460.5
09/07/20181,4501,4521,4271,438
09/10/20181,422.51,4441,420.51,436.5
09/11/20181,433.51,443.51,4261,439
09/12/20181,4191,4251,411.51,422
09/13/20181,4201,440.51,418.51,435
09/14/20181,4631,4811,4611,472
09/18/20181,4711,495.51,463.51,488
09/19/20181,5121,5311,506.51,526.5
09/20/20181,5441,550.51,532.51,541.5
09/21/20181,5501,5651,537.51,563.5
09/25/20181,565.51,567.51,5361,553
09/26/20181,545.51,557.51,5321,557.5
09/27/20181,5501,5621,5391,541
09/28/20181,5601,5691,5501,556.5
10/01/20181,555.51,567.51,546.51,566
10/02/20181,5801,600.51,576.51,581.5
10/03/20181,5691,5711,5451,545.5
10/04/20181,5701,5731,5461,551.5
10/05/20181,5351,541.51,528.51,532.5
10/09/20181,5001,5051,4741,478.5
10/10/20181,496.51,5041,491.51,496.5
10/11/20181,4131,430.51,4031,420
10/12/20181,4001,4341,3951,429.5
10/15/20181,4071,418.51,4021,402.5
10/16/20181,4021,4211,401.51,421
10/17/20181,442.51,451.51,4331,442.5
10/18/20181,445.51,4461,4091,410
10/19/20181,3901,4051,388.51,400
10/22/20181,386.51,408.51,3771,404
10/23/20181,3951,397.51,371.51,371.5
10/24/20181,379.51,380.51,3571,359.5
10/25/20181,318.51,3321,309.51,311
10/26/20181,3171,334.51,2961,308.5
10/29/20181,3281,3531,2601,315.5
10/30/20181,3081,3791,304.51,376
10/31/20181,386.51,433.51,376.51,433.5
11/01/20181,444.51,448.51,421.51,446
11/02/20181,4601,5211,452.51,506.5
11/05/20181,474.51,4981,466.51,491
11/06/20181,4811,4831,4581,473.5
11/07/20181,464.51,4911,4341,442.5
11/08/20181,4781,493.51,4691,475.5
11/09/20181,4691,469.51,444.51,454
11/12/20181,4341,468.51,4241,464.5
11/13/20181,425.51,447.51,408.51,444
11/14/20181,4411,472.51,433.51,469
11/15/20181,455.51,4581,437.51,451.5
11/16/20181,4501,460.51,4341,440
11/19/20181,4541,4881,449.51,484
11/20/20181,461.51,4731,453.51,458.5
11/21/20181,3991,422.51,3661,419.5
11/22/20181,4261,4351,4001,407.5
11/26/20181,420.51,4361,4081,432.5
11/27/20181,4501,462.51,4361,453.5
11/28/20181,4701,4801,4541,472.5
11/29/20181,492.51,504.51,4781,481
11/30/20181,4881,5011,4811,498
12/03/20181,527.51,530.51,4911,495.5
12/04/20181,492.51,503.51,4431,447.5
12/05/20181,4201,4411,4151,423.5
12/06/20181,3981,3991,3531,366.5
12/07/20181,3831,3921,364.51,367
12/10/20181,3261,3471,3211,343.5
12/11/20181,3341,3351,2981,305
12/12/20181,313.51,3531,3051,338.5
12/13/20181,332.51,3481,3231,329.5
12/14/20181,318.51,323.51,286.51,292.5
12/17/20181,2991,325.51,295.51,306
12/18/20181,2831,303.51,2801,282.5
12/19/20181,279.51,2901,2691,282
12/20/20181,267.51,2691,227.51,234.5
12/21/20181,227.51,246.51,218.51,224.5
12/25/20181,1621,174.51,1461,151
12/26/20181,168.51,187.51,154.51,175
12/27/20181,2311,2341,201.51,224.5
12/28/20181,2001,2291,1981,216.5