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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,396.3279
CLOSE 1,396.998

Low

LOW 1,225.5

High

HIGH 1,560
DATEOPENHIGHLOWCLOSE
01/04/20221,4701,5041,4691,501.5
01/05/20221,5161,5251,505.51,517.5
01/06/20221,514.51,519.51,4891,496
01/07/20221,503.51,5171,490.51,504
01/11/20221,500.51,5151,493.51,513
01/12/20221,5301,557.51,525.51,555
01/13/20221,559.51,5601,535.51,543.5
01/14/20221,534.51,5361,5151,525
01/17/20221,520.51,532.51,5111,514.5
01/18/20221,5271,5291,504.51,513.5
01/19/20221,5011,5041,467.51,470
01/20/20221,454.51,4821,454.51,472
01/21/20221,468.51,482.51,4581,477.5
01/24/20221,477.51,4901,4691,484.5
01/25/20221,475.51,475.51,448.51,457
01/26/20221,458.51,4631,443.51,448.5
01/27/20221,4511,4671,4171,423.5
01/28/20221,4461,455.51,4361,448.5
01/31/20221,4271,435.51,4131,431.5
02/01/20221,448.51,461.51,436.51,440.5
02/02/20221,440.51,467.51,3771,379
02/03/20221,3861,3991,337.51,375.5
02/04/20221,384.51,4041,3731,400
02/07/20221,4001,417.51,394.51,410
02/08/20221,4101,4241,4081,420
02/09/20221,419.51,4281,4111,422
02/10/20221,4351,4431,424.51,440.5
02/14/20221,410.51,4271,405.51,420.5
02/15/20221,420.51,438.51,419.51,435
02/16/20221,454.51,4561,4311,440
02/17/20221,442.51,4521,436.51,445.5
02/18/20221,426.51,4521,4261,446
02/21/20221,430.51,436.51,418.51,425
02/22/20221,4001,4171,3991,410
02/24/20221,3711,3911,3671,373.5
02/25/20221,3751,391.51,374.51,380.5
02/28/20221,3771,3941,3731,381.5
03/01/20221,4081,4191,4011,404.5
03/02/20221,3761,395.51,3761,383.5
03/03/20221,3991,399.51,385.51,388
03/04/20221,3881,3931,3631,370
03/07/20221,3421,344.51,2891,304.5
03/08/20221,275.51,2831,228.51,233
03/09/20221,2271,2991,225.51,274
03/10/20221,285.51,321.51,282.51,313
03/11/20221,2901,3161,2871,313
03/14/20221,3291,3391,3151,317.5
03/15/20221,3231,349.51,3201,338
03/16/20221,351.51,3591,336.51,337.5
03/17/20221,363.51,388.51,345.51,380.5
03/18/20221,3841,392.51,3731,387.5
03/22/20221,382.51,405.51,3821,405
03/23/20221,418.51,441.51,413.51,437
03/24/20221,4271,4451,420.51,440.5
03/25/20221,4401,446.51,426.51,435.5
03/28/20221,440.51,4451,4311,440
03/29/20221,451.51,4551,445.51,455
03/30/20221,4361,4371,404.51,419.5
03/31/20221,409.51,427.51,396.51,410
04/01/20221,414.51,4191,387.51,408
04/04/20221,413.51,4151,400.51,410
04/05/20221,4151,419.51,388.51,392
04/06/20221,3731,377.51,346.51,351.5
04/07/20221,3301,3311,3051,325
04/08/20221,347.51,366.51,343.51,353
04/11/20221,3441,3561,341.51,355.5
04/12/20221,3451,345.51,3291,331.5
04/13/20221,3291,3551,324.51,352.5
04/14/20221,3531,3681,349.51,365
04/15/20221,3531,3641,3431,358.5
04/18/20221,3401,351.51,332.51,345
04/19/20221,369.51,372.51,352.51,370
04/20/20221,4001,403.51,3801,394
04/21/20221,3901,406.51,389.51,402.5
04/22/20221,379.51,3801,3591,376
04/25/20221,344.51,361.51,338.51,356
04/26/20221,3561,367.51,352.51,354
04/27/20221,3131,338.51,3131,332.5
04/28/20221,3491,377.51,3071,368
05/02/20221,367.51,376.51,348.51,355
05/06/20221,342.51,374.51,325.51,374
05/09/20221,3611,3731,352.51,355
05/10/20221,342.51,354.51,328.51,351
05/11/20221,3151,3351,3121,326.5
05/12/20221,321.51,3431,3151,329
05/13/20221,354.51,4161,3481,406
05/16/20221,4401,4481,417.51,429
05/17/20221,4231,4291,4011,404.5
05/18/20221,4071,423.51,402.51,405
05/19/20221,3801,403.51,375.51,396
05/20/20221,401.51,4201,3971,417
05/23/20221,4401,4401,415.51,426
05/24/20221,421.51,4331,4121,426
05/25/20221,4191,4291,4081,422.5
05/26/20221,3651,3791,338.51,363.5
05/27/20221,382.51,3881,3731,381
05/30/20221,4051,423.51,3931,418.5
05/31/20221,4201,431.51,4101,416
06/01/20221,4171,446.51,4131,446
06/02/20221,446.51,454.51,426.51,448
06/03/20221,4651,465.51,4431,457
06/06/20221,450.51,4511,4411,447
06/07/20221,4581,458.51,444.51,454
06/08/20221,461.51,494.51,4601,490.5
06/09/20221,4901,504.51,484.51,486
06/10/20221,4821,4851,4691,476
06/13/20221,4351,452.51,4351,449
06/14/20221,4261,444.51,4241,434.5
06/15/20221,422.51,4281,4051,405.5
06/16/20221,4251,4421,4161,424.5
06/17/20221,384.51,412.51,3771,402
06/20/20221,4231,423.51,3741,382.5
06/21/20221,385.51,405.51,3811,403.5
06/22/20221,4211,4221,395.51,395.5
06/23/20221,397.51,4311,392.51,425.5
06/24/20221,4291,457.51,422.51,452
06/27/20221,465.51,4771,4541,474.5
06/28/20221,4751,480.51,460.51,479
06/29/20221,4671,4881,4651,465.5
06/30/20221,4501,4671,447.51,451
07/01/20221,4621,475.51,441.51,447.5
07/04/20221,4511,471.51,448.51,468.5
07/05/20221,4841,4841,461.51,465
07/06/20221,4421,446.51,424.51,433.5
07/07/20221,4451,4621,4271,457
07/08/20221,460.51,4791,4511,454.5
07/11/20221,4761,4831,4671,469
07/12/20221,4701,4731,4381,446
07/13/20221,448.51,455.51,439.51,446
07/14/20221,4201,4481,4161,443.5
07/15/20221,4481,4541,4381,441
07/19/20221,453.51,4551,4401,444
07/20/20221,4741,4791,459.51,478.5
07/21/20221,471.51,4831,4601,478.5
07/22/20221,476.51,484.51,4671,482
07/25/20221,478.51,483.51,4701,475.5
07/26/20221,481.51,494.51,4791,486.5
07/27/20221,480.51,495.51,473.51,487
07/28/20221,4911,492.51,3951,401.5
07/29/20221,4091,420.51,400.51,404
08/01/20221,3961,4031,3771,395
08/02/20221,3801,385.51,352.51,352.5
08/03/20221,3671,402.51,3651,392
08/04/20221,3921,394.51,375.51,382
08/05/20221,3671,3821,3621,378.5
08/08/20221,3791,396.51,375.51,394
08/09/20221,381.51,3911,374.51,386
08/10/20221,389.51,3921,374.51,392
08/12/20221,3991,417.51,3951,411
08/15/20221,412.51,4441,411.51,444
08/16/20221,4401,440.51,4251,432
08/17/20221,4441,458.51,441.51,457
08/18/20221,435.51,4401,4291,438
08/19/20221,455.51,4591,4331,437
08/22/20221,415.51,4421,4131,435.5
08/23/20221,4261,4291,404.51,415
08/24/20221,4121,420.51,407.51,414.5
08/25/20221,415.51,4271,412.51,424.5
08/26/20221,4251,4351,420.51,426.5
08/29/20221,3821,394.51,3811,392.5
08/30/20221,4051,4111,3971,406
08/31/20221,3951,418.51,3911,418.5
09/01/20221,3941,405.51,3811,386
09/02/20221,3951,4051,390.51,399.5
09/05/20221,399.51,4031,3831,386
09/06/20221,3851,391.51,3751,384
09/07/20221,3681,3751,3621,368.5
09/08/20221,3811,401.51,3771,401.5
09/09/20221,396.51,408.51,3921,396.5
09/12/20221,4071,4091,3871,390
09/13/20221,3911,3971,387.51,390
09/14/20221,352.51,364.51,3421,357
09/15/20221,357.51,3631,3501,357.5
09/16/20221,3621,374.51,3591,368
09/20/20221,3751,396.51,3741,387.5
09/21/20221,3711,372.51,357.51,363
09/22/20221,3511,367.51,346.51,362
09/26/20221,3401,344.51,3181,321
09/27/20221,3361,3491,3301,332.5
09/28/20221,310.51,3261,305.51,323.5
09/29/20221,324.51,3371,3141,320.5
09/30/20221,3241,3301,304.51,304.5
10/03/20221,2981,310.51,2931,306.5
10/04/20221,334.51,345.51,327.51,343.5
10/05/20221,3581,3581,339.51,343
10/06/20221,3491,367.51,3461,360
10/07/20221,341.51,3491,339.51,347
10/11/20221,3421,3491,329.51,334.5
10/12/20221,3331,3341,3181,325.5
10/13/20221,324.51,3361,3201,334.5
10/14/20221,3631,3871,3561,377
10/17/20221,358.51,3771,357.51,369
10/18/20221,3901,3911,379.51,386.5
10/19/20221,3951,4011,3901,398
10/20/20221,3741,392.51,3721,389
10/21/20221,3791,4211,378.51,402.5
10/24/20221,413.51,413.51,3961,397
10/25/20221,4101,4201,406.51,417
10/26/20221,4081,412.51,386.51,395
10/27/20221,3861,392.51,3721,379
10/28/20221,369.51,3841,3341,338.5
10/31/20221,3441,3501,3081,310
11/01/20221,3161,3181,305.51,310
11/02/20221,309.51,319.51,3011,303.5
11/04/20221,317.51,328.51,3051,310
11/07/20221,3201,3211,311.51,315.5
11/08/20221,319.51,322.51,3141,320.5
11/09/20221,3301,335.51,3231,335
11/10/20221,3231,3281,3161,323
11/11/20221,3581,359.51,347.51,358
11/14/20221,3461,3601,3461,349
11/15/20221,3531,3751,3491,372.5
11/16/20221,376.51,3771,360.51,372
11/17/20221,371.51,3761,362.51,367.5
11/18/20221,3721,384.51,369.51,379
11/21/20221,3901,397.51,3811,392
11/22/20221,4001,4141,4001,412.5
11/24/20221,4301,4421,429.51,437
11/25/20221,435.51,439.51,422.51,422.5
11/28/20221,4231,4251,404.51,413
11/29/20221,3951,398.51,3881,391
11/30/20221,376.51,382.51,369.51,377.5
12/01/20221,3811,3821,3651,373.5
12/02/20221,3601,3611,326.51,341.5
12/05/20221,3451,3501,3351,344.5
12/06/20221,340.51,3481,3361,345
12/07/20221,3201,335.51,3141,327
12/08/20221,3271,3281,314.51,319.5
12/09/20221,3251,3651,322.51,362
12/12/20221,3621,375.51,359.51,364.5
12/13/20221,383.51,3961,373.51,375
12/14/20221,380.51,3881,374.51,383
12/15/20221,3641,374.51,356.51,368
12/16/20221,3491,3541,3411,349
12/19/20221,3421,3481,339.51,345
12/20/20221,3501,3611,3201,331
12/21/20221,3291,331.51,315.51,324.5
12/22/20221,3331,338.51,325.51,336
12/23/20221,323.51,327.51,3181,321.5
12/26/20221,3301,338.51,3251,338
12/27/20221,341.51,3471,325.51,327.5
12/28/20221,3251,3301,3171,328
12/29/20221,316.51,325.51,306.51,324.5
12/30/20221,3241,3321,312.51,313.5