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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,594.498
CLOSE 1,591.8755

Low

LOW 1,408

High

HIGH 1,817
DATEOPENHIGHLOWCLOSE
01/04/20211,5631,569.51,5191,541
01/05/20211,540.51,5721,5331,571.5
01/06/20211,558.51,571.51,5531,566.5
01/07/20211,6061,6431,5971,625
01/08/20211,6211,6391,616.51,639
01/12/20211,629.51,641.51,618.51,637.5
01/13/20211,6421,6651,637.51,663
01/14/20211,655.51,693.51,651.51,682
01/15/20211,6791,690.51,6401,640
01/18/20211,6401,642.51,6191,622.5
01/19/20211,6341,6541,629.51,635.5
01/20/20211,6551,674.51,632.51,668.5
01/21/20211,6721,681.51,6441,652.5
01/22/20211,640.51,6441,627.51,633.5
01/25/20211,6491,672.51,637.51,670
01/26/20211,6561,6651,6291,635.5
01/27/20211,6501,6681,6401,650
01/28/20211,6021,622.51,5981,617.5
01/29/20211,6191,629.51,592.51,594.5
02/01/20211,601.51,631.51,597.51,622
02/02/20211,6331,673.51,623.51,634
02/03/20211,6791,6991,6291,653
02/04/20211,6511,6781,6401,670
02/05/20211,670.51,679.51,646.51,658
02/08/20211,6701,725.51,6691,724.5
02/09/20211,726.51,731.51,7041,727.5
02/10/20211,725.51,7271,706.51,708
02/12/20211,7031,706.51,6891,698.5
02/15/20211,7131,7341,703.51,710
02/16/20211,7121,7151,6871,691.5
02/17/20211,6911,703.51,6861,691.5
02/18/20211,6851,6871,624.51,626
02/19/20211,624.51,635.51,5981,603
02/22/20211,6261,632.51,601.51,601.5
02/24/20211,617.51,618.51,566.51,581.5
02/25/20211,619.51,6311,5951,622
02/26/20211,6021,6071,566.51,568.5
03/01/20211,6021,6321,598.51,615
03/02/20211,6391,6391,591.51,615
03/03/20211,6101,6231,6021,611.5
03/04/20211,6111,6361,604.51,626.5
03/05/20211,6301,6381,6031,637
03/08/20211,6621,6751,6361,646
03/09/20211,6861,6911,6551,672
03/10/20211,6671,669.51,648.51,666
03/11/20211,689.51,7101,679.51,710
03/12/20211,7441,7451,7031,738
03/15/20211,7451,759.51,7281,746.5
03/16/20211,747.51,7521,7351,744.5
03/17/20211,727.51,735.51,7151,726
03/18/20211,7461,7721,7391,770.5
03/19/20211,7441,785.51,732.51,775.5
03/22/20211,7451,7501,720.51,739.5
03/23/20211,7621,762.51,7091,711
03/24/20211,6901,7051,673.51,674
03/25/20211,691.51,7101,6891,702.5
03/26/20211,722.51,7431,7161,718
03/29/20211,7371,756.51,7191,747.5
03/30/20211,729.51,729.51,696.51,718.5
03/31/20211,690.51,7191,684.51,686.5
04/01/20211,7181,7201,6741,677
04/02/20211,695.51,7151,691.51,700
04/05/20211,7031,7151,689.51,695
04/06/20211,6951,7011,6611,663.5
04/07/20211,682.51,6831,656.51,670.5
04/08/20211,659.51,6651,6511,655
04/09/20211,655.51,675.51,645.51,664
04/12/20211,683.51,6891,6581,665.5
04/13/20211,6661,6951,661.51,678.5
04/14/20211,674.51,675.51,6571,658
04/15/20211,662.51,6741,656.51,663.5
04/16/20211,665.51,6841,6591,679.5
04/19/20211,6891,691.51,678.51,679
04/20/20211,674.51,674.51,644.51,661
04/21/20211,6341,6391,5921,598
04/22/20211,6381,6591,623.51,655.5
04/23/20211,6401,654.51,628.51,643
04/26/20211,6461,655.51,6171,633.5
04/27/20211,6331,6391,605.51,611
04/28/20211,606.51,662.51,5941,626
04/30/20211,6881,7031,660.51,682
05/06/20211,701.51,704.51,666.51,666.5
05/07/20211,6751,686.51,6661,674
05/10/20211,690.51,716.51,6871,696
05/11/20211,7091,719.51,6731,683.5
05/12/20211,6851,693.51,634.51,647
05/13/20211,6251,644.51,613.51,620.5
05/14/20211,6421,6431,617.51,628.5
05/17/20211,6311,6561,627.51,639
05/18/20211,6481,669.51,639.51,663
05/19/20211,6481,673.51,6421,654
05/20/20211,654.51,683.51,652.51,673
05/21/20211,673.51,683.51,663.51,677
05/24/20211,6831,714.51,6801,690
05/25/20211,697.51,7001,682.51,693
05/26/20211,6751,693.51,669.51,690
05/27/20211,689.51,707.51,6871,707
05/28/20211,727.51,7381,716.51,721.5
05/31/20211,7111,7111,6851,692
06/01/20211,692.51,6991,6681,690.5
06/02/20211,730.51,754.51,7181,742
06/03/20211,755.51,8121,741.51,793
06/04/20211,7911,8121,7831,802
06/07/20211,8171,8171,792.51,809.5
06/08/20211,8131,8161,791.51,800
06/09/20211,8151,815.51,7751,779.5
06/10/20211,7701,7711,7451,747.5
06/11/20211,7411,770.51,734.51,741.5
06/14/20211,748.51,756.51,725.51,734
06/15/20211,728.51,755.51,7231,739
06/16/20211,7421,7631,736.51,747
06/17/20211,7361,743.51,717.51,719.5
06/18/20211,7201,735.51,712.51,714.5
06/21/20211,674.51,675.51,626.51,641.5
06/22/20211,6911,727.51,6911,720
06/23/20211,7171,7261,709.51,709.5
06/24/20211,669.51,681.51,6601,667.5
06/25/20211,677.51,692.51,6631,678
06/28/20211,6781,686.51,6531,658
06/29/20211,639.51,642.51,6201,633
06/30/20211,5931,628.51,5901,612.5
07/01/20211,593.51,6121,5031,515
07/02/20211,536.51,559.51,5301,554.5
07/05/20211,534.51,5351,518.51,526
07/06/20211,5181,5191,4881,501
07/07/20211,4801,4971,4711,478.5
07/08/20211,473.51,484.51,465.51,465.5
07/09/20211,437.51,4511,4241,447
07/12/20211,489.51,497.51,469.51,484.5
07/13/20211,4851,5141,4851,499.5
07/14/20211,5041,531.51,5021,515.5
07/15/20211,499.51,5121,487.51,490
07/16/20211,4851,5041,4791,494.5
07/19/20211,4801,487.51,463.51,475
07/20/20211,4511,4751,4501,460.5
07/21/20211,488.51,498.51,4731,478
07/26/20211,5171,5171,493.51,502.5
07/27/20211,5151,5181,5031,506.5
07/28/20211,486.51,5091,486.51,489.5
07/29/20211,499.51,5321,4921,500
07/30/20211,4911,5141,4741,476
08/02/20211,485.51,519.51,4851,515
08/03/20211,5001,516.51,499.51,514
08/04/20211,5131,516.51,504.51,510
08/05/20211,5101,520.51,5101,518
08/06/20211,5031,514.51,496.51,508.5
08/10/20211,5181,536.51,513.51,518.5
08/11/20211,517.51,5371,5121,533.5
08/12/20211,524.51,538.51,510.51,513.5
08/13/20211,516.51,5221,5111,514
08/16/20211,5121,514.51,4871,494
08/17/20211,5011,502.51,4771,478.5
08/18/20211,448.51,4721,4401,454.5
08/19/20211,453.51,4731,4521,453.5
08/20/20211,452.51,4651,4381,442.5
08/23/20211,457.51,4771,455.51,469
08/24/20211,4711,485.51,4681,471.5
08/25/20211,481.51,4981,474.51,474.5
08/26/20211,4741,482.51,466.51,469
08/27/20211,4661,4871,464.51,480.5
08/30/20211,4951,5091,492.51,501
08/31/20211,5051,519.51,5011,505.5
09/01/20211,505.51,5161,501.51,512.5
09/02/20211,5091,5141,4981,507
09/03/20211,522.51,538.51,5171,530.5
09/06/20211,5451,548.51,534.51,535.5
09/07/20211,547.51,5611,542.51,547.5
09/08/20211,547.51,5631,5471,559
09/09/20211,555.51,5741,5541,560.5
09/10/20211,5481,5651,5481,564.5
09/13/20211,562.51,5801,5581,580
09/14/20211,590.51,599.51,5851,598
09/15/20211,587.51,601.51,5801,584.5
09/16/20211,589.51,6021,5831,588.5
09/17/20211,598.51,6001,581.51,590
09/21/20211,5501,5871,541.51,576.5
09/22/20211,565.51,565.51,5401,548.5
09/24/20211,594.51,596.51,5771,593
09/27/20211,6001,6111,5791,580.5
09/28/20211,585.51,594.51,573.51,589.5
09/29/20211,5571,567.51,541.51,567
09/30/20211,570.51,5711,5521,557
10/01/20211,5271,552.51,5271,535
10/04/20211,5471,549.51,497.51,503.5
10/05/20211,4761,481.51,456.51,464
10/06/20211,483.51,5081,4701,487.5
10/07/20211,486.51,5031,480.51,493.5
10/08/20211,5201,524.51,505.51,509
10/11/20211,5091,527.51,5041,526.5
10/12/20211,533.51,542.51,518.51,527
10/13/20211,5161,526.51,509.51,511
10/14/20211,508.51,5311,506.51,526
10/15/20211,5421,563.51,5421,560
10/18/20211,5671,569.51,556.51,562.5
10/19/20211,566.51,5721,5491,559.5
10/20/20211,5811,6091,579.51,606.5
10/21/20211,616.51,6291,5871,587.5
10/22/20211,581.51,594.51,5721,583.5
10/25/20211,583.51,596.51,572.51,586
10/26/20211,597.51,6111,587.51,603.5
10/27/20211,607.51,6091,5881,597
10/28/20211,596.51,5981,5351,566.5
10/29/20211,559.51,5651,506.51,525
11/01/20211,5291,533.51,5071,528.5
11/02/20211,523.51,533.51,5201,524.5
11/04/20211,5411,5571,530.51,555
11/05/20211,544.51,548.51,525.51,535.5
11/08/20211,5421,5491,531.51,534
11/09/20211,5421,542.51,4991,503
11/10/20211,5101,535.51,5091,525.5
11/11/20211,5201,535.51,519.51,525.5
11/12/20211,5301,5531,5261,528
11/15/20211,539.51,552.51,5341,535.5
11/16/20211,5361,5471,522.51,523
11/17/20211,5001,5051,4931,500
11/18/20211,5101,5141,4971,506.5
11/19/20211,5051,5241,5031,523
11/22/20211,5031,5091,4821,497
11/24/20211,5001,509.51,485.51,490.5
11/25/20211,4851,4931,4771,477.5
11/26/20211,4791,479.51,4681,473.5
11/29/20211,4591,4841,451.51,453
11/30/20211,460.51,469.51,4181,424.5
12/01/20211,4331,4521,426.51,432.5
12/02/20211,4191,4361,4081,425
12/03/20211,4291,449.51,4181,447
12/06/20211,4471,4591,442.51,444.5
12/07/20211,453.51,4731,4451,470
12/08/20211,4701,4761,456.51,473
12/09/20211,474.51,488.51,4671,471
12/10/20211,476.51,491.51,472.51,479
12/13/20211,4891,4971,478.51,480
12/14/20211,4701,4781,460.51,473.5
12/15/20211,4741,4911,4741,488.5
12/16/20211,5051,5101,4931,503.5
12/17/20211,4971,5021,4821,491.5
12/20/20211,474.51,4801,4511,451
12/21/20211,474.51,4961,470.51,484
12/22/20211,4911,4991,4881,495.5
12/23/20211,5001,5161,5001,516
12/24/20211,515.51,5181,4771,481
12/27/20211,4791,480.51,4601,461
12/28/20211,476.51,4811,4651,472.5
12/29/20211,478.51,4821,463.51,470.5
12/30/20211,4591,464.51,445.51,458.5