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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,431.1079
CLOSE 1,431.7967

Low

LOW 1,155

High

HIGH 1,622
DATEOPENHIGHLOWCLOSE
01/04/20191,176.51,1841,1551,176
01/07/20191,2261,2331,215.51,218.5
01/08/20191,2401,240.51,2221,225.5
01/09/20191,251.51,257.51,2361,240.5
01/10/20191,2261,243.51,2171,240.5
01/11/20191,233.51,257.51,2311,250
01/15/20191,248.51,2911,242.51,286
01/16/20191,306.51,3121,2721,304.5
01/17/20191,3191,321.51,291.51,294.5
01/18/20191,306.51,342.51,3061,336.5
01/21/20191,362.51,3631,3421,354
01/22/20191,354.51,357.51,333.51,339.5
01/23/20191,3301,354.51,329.51,334.5
01/24/20191,3291,3601,3261,356.5
01/25/20191,3561,3821,3501,373
01/28/20191,3901,399.51,3761,378
01/29/20191,3531,368.51,344.51,356.5
01/30/20191,3601,3731,351.51,353.5
01/31/20191,369.51,374.51,349.51,365.5
02/01/20191,371.51,392.51,3701,372.5
02/04/20191,3641,4181,3401,406.5
02/05/20191,4101,421.51,379.51,387.5
02/06/20191,387.51,399.51,3721,385.5
02/07/20191,384.51,407.51,381.51,390.5
02/08/20191,362.51,3691,3391,350
02/12/20191,361.51,4021,3601,400.5
02/13/20191,4251,4341,412.51,434
02/14/20191,422.51,432.51,4141,430
02/15/20191,4151,4221,406.51,417
02/18/20191,452.51,455.51,4391,444.5
02/19/20191,4341,438.51,4251,438
02/20/20191,4491,4531,427.51,436.5
02/21/20191,4261,436.51,4181,428
02/22/20191,4181,4201,4021,418
02/25/20191,4321,4391,4271,433
02/26/20191,4351,4461,422.51,426.5
02/27/20191,4251,4281,4091,412.5
02/28/20191,4021,4051,3941,394
03/01/20191,3971,406.51,389.51,389.5
03/04/20191,412.51,4221,4041,419
03/05/20191,4061,415.51,3671,392.5
03/06/20191,389.51,3921,3801,386.5
03/07/20191,3661,3671,341.51,350.5
03/08/20191,3341,3461,3081,316.5
03/11/20191,3171,332.51,3121,320.5
03/12/20191,3441,3731,3431,365
03/13/20191,3771,3781,3421,351.5
03/14/20191,3721,383.51,3621,364.5
03/15/20191,3751,4021,3691,399.5
03/18/20191,4091,420.51,4041,415
03/19/20191,4141,4291,400.51,428
03/20/20191,4381,4421,425.51,435
03/22/20191,4461,4641,4431,452
03/25/20191,4051,4061,383.51,403
03/26/20191,431.51,4551,425.51,453
03/27/20191,444.51,447.51,412.51,428.5
03/28/20191,4051,421.51,391.51,418
03/29/20191,4231,429.51,4031,422.5
04/01/20191,458.51,482.51,4541,477
04/02/20191,508.51,5231,506.51,516.5
04/03/20191,522.51,536.51,5101,529.5
04/04/20191,5431,549.51,529.51,537
04/05/20191,5401,548.51,536.51,544
04/08/20191,5501,553.51,531.51,538
04/09/20191,5231,5441,5211,544
04/10/20191,5061,523.51,5001,523.5
04/11/20191,5181,5321,512.51,526
04/12/20191,542.51,542.51,520.51,533
04/15/20191,560.51,567.51,551.51,556.5
04/16/20191,556.51,5691,549.51,559.5
04/17/20191,5701,5731,5561,560.5
04/18/20191,549.51,551.51,5171,517.5
04/19/20191,4971,528.51,492.51,523
04/22/20191,519.51,528.51,5081,521.5
04/23/20191,520.51,5261,5061,523
04/24/20191,5361,5401,5141,514.5
04/25/20191,5161,527.51,5101,523.5
04/26/20191,501.51,5921,4931,582
05/07/20191,5541,559.51,495.51,524
05/08/20191,490.51,5181,4861,495.5
05/09/20191,4951,515.51,486.51,505
05/10/20191,4991,509.51,471.51,484
05/13/20191,467.51,4691,449.51,449.5
05/14/20191,4021,438.51,398.51,435.5
05/15/20191,4391,448.51,431.51,448.5
05/16/20191,440.51,444.51,419.51,433
05/17/20191,4451,4541,4351,439.5
05/20/20191,4371,4401,411.51,421
05/21/20191,4001,404.51,379.51,395
05/22/20191,401.51,408.51,3851,385
05/23/20191,3831,386.51,364.51,378
05/24/20191,353.51,3771,3461,371.5
05/27/20191,3751,382.51,3701,376
05/28/20191,3801,398.51,3781,392.5
05/29/20191,4051,407.51,3741,387
05/30/20191,3781,3951,3731,393
05/31/20191,3731,377.51,3601,360.5
06/03/20191,332.51,349.51,330.51,341.5
06/04/20191,355.51,380.51,3531,378
06/05/20191,4181,4181,3941,402.5
06/06/20191,3901,3971,377.51,377.5
06/07/20191,3701,382.51,354.51,378
06/10/20191,4001,413.51,3911,407
06/11/20191,405.51,4211,398.51,415
06/12/20191,4051,420.51,4001,408
06/13/20191,392.51,399.51,374.51,388.5
06/14/20191,393.51,393.51,372.51,383
06/17/20191,372.51,3751,359.51,363
06/18/20191,3581,363.51,340.51,345.5
06/19/20191,3721,385.51,3671,377.5
06/20/20191,376.51,3901,3641,388
06/21/20191,3881,410.51,3871,396
06/24/20191,3871,3961,3791,392
06/25/20191,395.51,4111,3931,400
06/26/20191,3921,4061,3911,397
06/27/20191,411.51,437.51,4071,437
06/28/20191,4181,430.51,406.51,419
07/01/20191,457.51,4831,4501,478
07/02/20191,4801,4961,477.51,490.5
07/03/20191,476.51,482.51,462.51,476.5
07/04/20191,4881,4901,468.51,471.5
07/05/20191,4771,482.51,470.51,474.5
07/08/20191,4701,4781,4651,465.5
07/09/20191,4781,4831,4551,464
07/10/20191,440.51,4531,436.51,450
07/11/20191,460.51,466.51,4521,461
07/12/20191,4541,455.51,4301,433.5
07/16/20191,433.51,440.51,4231,426.5
07/17/20191,4181,4431,416.51,436
07/18/20191,4101,417.51,3791,384
07/19/20191,389.51,4271,389.51,420
07/22/20191,404.51,427.51,4031,418.5
07/23/20191,4331,454.51,429.51,448.5
07/24/20191,4601,4631,4451,462.5
07/25/20191,4721,4741,461.51,469.5
07/26/20191,4921,4941,441.51,446.5
07/29/20191,4351,4411,420.51,438.5
07/30/20191,455.51,494.51,4251,483.5
07/31/20191,4581,4661,432.51,432.5
08/01/20191,429.51,4491,4211,438
08/02/20191,4031,4081,380.51,386.5
08/05/20191,3621,3661,3121,324.5
08/06/20191,2791,3201,276.51,318
08/07/20191,296.51,309.51,290.51,301
08/08/20191,303.51,323.51,302.51,313.5
08/09/20191,325.51,325.51,3021,307.5
08/13/20191,299.51,305.51,280.51,296.5
08/14/20191,314.51,323.51,299.51,302.5
08/15/20191,253.51,278.51,2511,277.5
08/16/20191,2661,276.51,2651,273.5
08/19/20191,2801,2841,2711,271
08/20/20191,274.51,2791,266.51,270.5
08/21/20191,248.51,254.51,2421,248
08/22/20191,252.51,2591,223.51,236
08/23/20191,2361,265.51,2361,256
08/26/20191,2131,254.51,2131,250
08/27/20191,2501,266.51,249.51,259
08/28/20191,254.51,257.51,245.51,253
08/29/20191,2541,2641,242.51,248
08/30/20191,2781,2931,2721,283.5
09/02/20191,277.51,281.51,2701,281
09/03/20191,2801,2941,279.51,286
09/04/20191,2811,2811,2601,273.5
09/05/20191,292.51,328.51,284.51,318
09/06/20191,3281,3391,323.51,333.5
09/09/20191,334.51,3461,3311,344.5
09/10/20191,353.51,3791,3521,379
09/11/20191,3961,425.51,3951,425
09/12/20191,479.51,4811,4441,459
09/13/20191,4751,4751,4551,472
09/17/20191,478.51,4861,461.51,472
09/18/20191,4721,4751,458.51,467
09/19/20191,478.51,504.51,460.51,462.5
09/20/20191,460.51,471.51,4451,448
09/24/20191,4531,4751,451.51,463
09/25/20191,4521,4681,4361,467
09/26/20191,4911,495.51,455.51,462.5
09/27/20191,4481,4591,423.51,445.5
09/30/20191,427.51,443.51,422.51,432.5
10/01/20191,448.51,478.51,448.51,471
10/02/20191,4551,462.51,4421,454.5
10/03/20191,408.51,4281,4041,428
10/04/20191,4201,437.51,4151,434
10/07/20191,4361,444.51,4201,426.5
10/08/20191,4361,442.51,4231,427.5
10/09/20191,4161,436.51,413.51,426.5
10/10/20191,4321,4331,4111,428
10/11/20191,445.51,448.51,4331,442.5
10/15/20191,480.51,487.51,472.51,478.5
10/16/20191,5061,5331,5061,518
10/17/20191,5151,515.51,501.51,503
10/18/20191,511.51,5181,5041,509
10/21/20191,522.51,526.51,5131,515
10/23/20191,4951,5241,4891,519.5
10/24/20191,5301,5361,5221,529.5
10/25/20191,530.51,5321,513.51,524
10/28/20191,5401,5541,536.51,552
10/29/20191,564.51,568.51,5511,567
10/30/20191,5691,5781,5481,572
10/31/20191,5721,584.51,5421,556.5
11/01/20191,524.51,5611,5221,561
11/05/20191,6201,6201,574.51,595
11/06/20191,607.51,607.51,5861,592
11/07/20191,584.51,606.51,5811,605
11/08/20191,6211,6221,5821,592.5
11/11/20191,5981,601.51,565.51,568
11/12/20191,578.51,582.51,568.51,580
11/13/20191,573.51,573.51,553.51,561
11/14/20191,540.51,553.51,5291,529
11/15/20191,5291,5521,5241,543
11/18/20191,5311,5401,5241,527
11/19/20191,5191,5311,5131,519
11/20/20191,5001,5261,4971,509.5
11/21/20191,5051,5171,481.51,501.5
11/22/20191,5111,5241,507.51,510
11/25/20191,5251,5351,5161,524.5
11/26/20191,540.51,553.51,526.51,527
11/27/20191,5261,546.51,5261,537
11/28/20191,5251,5351,5141,520.5
11/29/20191,5261,536.51,5101,511.5
12/02/20191,5201,5401,5171,534.5
12/03/20191,513.51,533.51,5021,532.5
12/04/20191,5251,526.51,5131,520
12/05/20191,535.51,544.51,5251,531
12/06/20191,532.51,538.51,519.51,526
12/09/20191,5411,542.51,528.51,542.5
12/10/20191,533.51,5371,5271,535
12/11/20191,5321,5481,5201,524
12/12/20191,5351,536.51,5061,517.5
12/13/20191,557.51,564.51,547.51,558
12/16/20191,5501,5591,545.51,549
12/17/20191,5651,5701,5441,555.5
12/18/20191,5431,5441,5151,522
12/19/20191,5311,5391,5231,536.5
12/20/20191,535.51,5441,5231,527
12/23/20191,5251,5301,506.51,508.5
12/24/20191,520.51,5251,516.51,523
12/25/20191,525.51,525.51,5081,515.5
12/26/20191,5141,526.51,509.51,526.5
12/27/20191,5401,542.51,5281,529.5
12/30/20191,514.51,516.51,489.51,498.5