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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,426.0393
CLOSE 1,426.0227

Low

LOW 1,096.5

High

HIGH 1,658
DATEOPENHIGHLOWCLOSE
01/06/20201,4771,4881,464.51,476.5
01/07/20201,484.51,5071,4831,504
01/08/20201,4751,4931,471.51,490.5
01/09/20201,509.51,5241,5031,520
01/10/20201,5321,532.51,5121,519
01/14/20201,524.51,535.51,520.51,532.5
01/15/20201,522.51,5371,5221,525.5
01/16/20201,538.51,5391,5201,527
01/17/20201,540.51,587.51,5391,585.5
01/20/20201,579.51,587.51,551.51,563
01/21/20201,5801,5891,5671,572
01/22/20201,5651,5921,5651,592
01/23/20201,5951,598.51,579.51,586.5
01/24/20201,5981,598.51,5791,588.5
01/27/20201,562.51,572.51,555.51,561.5
01/28/20201,537.51,544.51,5341,538.5
01/29/20201,5701,573.51,5461,565.5
01/30/20201,553.51,558.51,521.51,532
01/31/20201,5461,569.51,5421,545
02/03/20201,516.51,593.51,5161,584
02/04/20201,578.51,588.51,5511,587.5
02/05/20201,6001,6041,585.51,598
02/06/20201,637.51,6581,626.51,650
02/07/20201,6421,642.51,6181,632
02/10/20201,6071,614.51,602.51,609
02/12/20201,6141,6141,590.51,604.5
02/13/20201,5981,6021,577.51,590.5
02/14/20201,5771,5801,558.51,567
02/17/20201,538.51,565.51,5371,564
02/18/20201,5541,563.51,543.51,551
02/19/20201,5601,5611,546.51,553.5
02/20/20201,579.51,5881,561.51,566.5
02/21/20201,5631,572.51,552.51,556
02/25/20201,4601,489.51,4591,477.5
02/26/20201,4611,4691,438.51,454.5
02/27/20201,450.51,4551,422.51,431.5
02/28/20201,3991,3991,3541,371
03/02/20201,356.51,388.51,344.51,374
03/03/20201,3921,392.51,3451,345.5
03/04/20201,3381,3681,331.51,352.5
03/05/20201,3811,383.51,352.51,360
03/06/20201,3311,3391,317.51,330
03/09/20201,2731,276.51,215.51,244.5
03/10/20201,227.51,266.51,1961,258
03/11/20201,2671,281.51,2481,251.5
03/12/20201,221.51,242.51,198.51,214.5
03/13/20201,096.51,209.51,096.51,175.5
03/16/20201,1621,202.51,1331,139.5
03/17/20201,1171,181.51,105.51,171.5
03/18/20201,189.51,2261,172.51,184
03/19/20201,210.51,233.51,168.51,182
03/23/20201,1611,205.51,1471,177.5
03/24/20201,196.51,2221,1701,210
03/25/20201,2991,333.51,2871,331
03/26/20201,326.51,359.51,303.51,339
03/27/20201,4251,4351,3761,420.5
03/30/20201,3471,3791,3201,354.5
03/31/20201,3581,3821,3281,335
04/01/20201,312.51,327.51,265.51,282.5
04/02/20201,2711,2811,2361,240
04/03/20201,240.51,2771,2351,253
04/06/20201,267.51,296.51,2531,288.5
04/07/20201,318.51,3361,2721,307
04/08/20201,316.51,3431,3061,330
04/09/20201,338.51,338.51,301.51,327.5
04/10/20201,328.51,338.51,3011,333.5
04/13/20201,315.51,3231,302.51,305.5
04/14/20201,3091,3371,306.51,332
04/15/20201,326.51,3471,312.51,345.5
04/16/20201,3091,3141,2851,294
04/17/20201,3091,3251,2891,304.5
04/20/20201,2861,3141,2861,295
04/21/20201,267.51,2881,2651,276
04/22/20201,257.51,2701,2421,260
04/23/20201,265.51,2771,2611,273
04/24/20201,2601,2821,2561,279.5
04/27/20201,260.51,3131,2581,307.5
04/28/20201,3071,316.51,289.51,313
04/30/20201,3611,3671,335.51,340.5
05/01/20201,3161,3181,285.51,295.5
05/07/20201,2931,305.51,2781,305
05/08/20201,328.51,3391,3141,335
05/11/20201,3521,367.51,3461,362
05/12/20201,3771,393.51,341.51,355.5
05/13/20201,325.51,3611,3221,352.5
05/14/20201,351.51,351.51,3011,301
05/15/20201,3311,332.51,3001,300
05/18/20201,310.51,313.51,2901,300
05/19/20201,345.51,3531,338.51,341.5
05/20/20201,333.51,3421,3321,335
05/21/20201,3351,3451,3291,332
05/22/20201,3301,3371,3111,320.5
05/25/20201,3431,3501,336.51,350
05/26/20201,350.51,3701,338.51,363.5
05/27/20201,370.51,4211,365.51,419
05/28/20201,4501,4751,442.51,471.5
05/29/20201,451.51,459.51,418.51,418.5
06/01/20201,423.51,4361,412.51,423.5
06/02/20201,445.51,4801,4301,456
06/03/20201,4781,4801,4371,449
06/04/20201,4791,479.51,434.51,445.5
06/05/20201,429.51,450.51,417.51,450
06/08/20201,468.51,476.51,4451,476.5
06/09/20201,4831,498.51,4721,496.5
06/10/20201,473.51,4851,4641,483.5
06/11/20201,461.51,4711,4461,451.5
06/12/20201,4401,4401,4011,439.5
06/15/20201,429.51,4481,3891,389
06/16/20201,4211,4561,409.51,451.5
06/17/20201,4661,4731,4281,435
06/18/20201,422.51,432.51,406.51,419
06/19/20201,423.51,4251,395.51,402.5
06/22/20201,4051,4061,3911,394.5
06/23/20201,4001,4131,3831,398.5
06/24/20201,4001,4021,3921,398
06/25/20201,3711,380.51,3651,377
06/26/20201,3871,3971,384.51,388.5
06/29/20201,372.51,3781,357.51,368
06/30/20201,411.51,423.51,397.51,399.5
07/01/20201,406.51,4101,3701,376
07/02/20201,379.51,3871,365.51,381.5
07/03/20201,395.51,4011,378.51,395.5
07/06/20201,4001,438.51,3921,436
07/07/20201,4291,435.51,4081,415
07/08/20201,411.51,4371,4051,405
07/09/20201,3921,4031,382.51,393.5
07/10/20201,3971,4001,3751,376.5
07/13/20201,3701,3961,3661,387
07/14/20201,366.51,3871,366.51,378
07/15/20201,3821,4171,3821,412.5
07/16/20201,4101,4181,3901,396
07/17/20201,398.51,4091,3891,396
07/20/20201,4011,405.51,388.51,402
07/21/20201,4021,403.51,3831,388
07/22/20201,3921,420.51,389.51,399
07/27/20201,393.51,430.51,384.51,427
07/28/20201,426.51,4391,4171,423
07/29/20201,4211,4221,4011,409.5
07/30/20201,4121,4751,3971,432.5
07/31/20201,4041,421.51,3701,370.5
08/03/20201,379.51,403.51,3611,392.5
08/04/20201,411.51,421.51,4061,411
08/05/20201,397.51,3991,374.51,399
08/06/20201,399.51,415.51,384.51,386
08/07/20201,4001,4011,376.51,383.5
08/11/20201,411.51,438.51,4031,432
08/12/20201,440.51,452.51,4271,450.5
08/13/20201,4501,4611,4391,454.5
08/14/20201,460.51,4701,4471,455
08/17/20201,446.51,4581,4461,447.5
08/18/20201,4421,448.51,4351,441
08/19/20201,4361,4461,430.51,442.5
08/20/20201,4311,4431,430.51,430.5
08/21/20201,4501,456.51,441.51,442.5
08/24/20201,4451,448.51,434.51,435.5
08/25/20201,4601,4681,4511,458
08/26/20201,4471,4521,4401,449
08/27/20201,4421,4671,4421,462
08/28/20201,472.51,499.51,4451,464
08/31/20201,4781,4861,462.51,463
09/01/20201,454.51,459.51,442.51,450
09/02/20201,465.51,471.51,4521,465
09/03/20201,484.51,4851,4591,461
09/04/20201,448.51,4601,4431,455.5
09/07/20201,445.51,4721,4451,467.5
09/08/20201,466.51,471.51,4561,470.5
09/09/20201,454.51,466.51,4491,461
09/10/20201,4741,490.51,4691,482.5
09/11/20201,4831,4881,4611,484.5
09/14/20201,4901,5131,484.51,506.5
09/15/20201,5001,5001,482.51,493.5
09/16/20201,4921,494.51,4771,480
09/17/20201,4901,4901,463.51,469
09/18/20201,4611,4661,4521,462.5
09/23/20201,469.51,4711,456.51,470
09/24/20201,456.51,4641,4341,437.5
09/25/20201,4501,4501,4401,443.5
09/28/20201,445.51,4721,4451,470
09/29/20201,457.51,466.51,4461,457.5
09/30/20201,4441,452.51,4191,421.5
10/02/20201,417.51,4341,407.51,416
10/05/20201,442.51,455.51,430.51,435
10/06/20201,4321,4481,4301,447
10/07/20201,432.51,4431,4311,442
10/08/20201,4421,455.51,4341,444
10/09/20201,434.51,4491,4261,430.5
10/12/20201,4231,4291,4021,404
10/13/20201,407.51,4131,402.51,405
10/14/20201,399.51,4031,3891,393.5
10/15/20201,383.51,396.51,376.51,381.5
10/16/20201,3761,3851,366.51,366.5
10/19/20201,377.51,3861,375.51,379
10/20/20201,368.51,377.51,3541,361.5
10/21/20201,373.51,3881,368.51,381
10/22/20201,371.51,375.51,355.51,361
10/23/20201,3711,377.51,3581,365.5
10/26/20201,365.51,3741,361.51,367.5
10/27/20201,3731,3741,3551,371
10/28/20201,362.51,374.51,356.51,371.5
10/29/20201,371.51,4091,3631,398.5
10/30/20201,368.51,368.51,330.51,340
11/02/20201,349.51,365.51,3391,355
11/04/20201,3851,3911,3571,358.5
11/05/20201,3401,351.51,325.51,338
11/06/20201,3121,352.51,304.51,346.5
11/09/20201,3551,365.51,3421,360
11/10/20201,4001,4151,3911,406
11/11/20201,4501,464.51,4391,464
11/12/20201,4611,472.51,422.51,430.5
11/13/20201,415.51,4301,3841,392.5
11/16/20201,392.51,4241,390.51,415
11/17/20201,4471,4811,4411,477.5
11/18/20201,478.51,483.51,447.51,463.5
11/19/20201,458.51,468.51,443.51,468.5
11/20/20201,4901,4901,469.51,484
11/24/20201,5111,5381,5041,520.5
11/25/20201,539.51,5711,536.51,550.5
11/26/20201,523.51,5731,520.51,562
11/27/20201,5621,5751,5491,561.5
11/30/20201,5701,5711,5281,533.5
12/01/20201,5311,546.51,5241,536
12/02/20201,556.51,567.51,5481,557.5
12/03/20201,5631,581.51,5591,569.5
12/04/20201,5701,571.51,548.51,550.5
12/07/20201,580.51,580.51,526.51,533
12/08/20201,507.51,522.51,5051,513
12/09/20201,5061,5311,5051,521.5
12/10/20201,5331,5361,4961,502.5
12/11/20201,504.51,5091,486.51,494
12/14/20201,488.51,545.51,4871,531.5
12/15/20201,537.51,5481,527.51,535.5
12/16/20201,554.51,558.51,5431,550
12/17/20201,5661,574.51,550.51,553.5
12/18/20201,5401,566.51,5361,562.5
12/21/20201,574.51,5761,544.51,552.5
12/22/20201,540.51,5621,532.51,549
12/23/20201,5501,553.51,5341,545.5
12/24/20201,5701,5731,5431,545
12/25/20201,5481,5621,5451,559
12/28/20201,556.51,576.51,556.51,572.5
12/29/20201,574.51,5911,569.51,587
12/30/20201,575.51,575.51,5541,557