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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,777.4553
CLOSE 1,779.2114

Low

LOW 1,273

High

HIGH 2,109.5
DATEOPENHIGHLOWCLOSE
01/04/20231,298.51,3141,292.51,312.5
01/05/20231,305.51,310.51,2961,303
01/06/20231,2941,3021,2861,300
01/10/20231,290.51,3021,2761,276
01/11/20231,2871,2911,280.51,286.5
01/12/20231,2801,282.51,2731,281.5
01/13/20231,2781,2931,2781,285.5
01/16/20231,2841,302.51,2781,283
01/17/20231,2861,3031,2841,300
01/18/20231,2961,323.51,2961,316.5
01/19/20231,3111,313.51,301.51,302.5
01/20/20231,3001,321.51,2961,317
01/23/20231,3341,3461,3311,340
01/24/20231,3641,386.51,358.51,377
01/25/20231,3821,4061,3801,405
01/26/20231,3981,4101,3961,405.5
01/27/20231,4131,4221,4061,418.5
01/30/20231,4151,4201,4081,415.5
01/31/20231,4361,441.51,4231,426
02/01/20231,4301,4391,422.51,424.5
02/02/20231,407.51,4801,3871,462.5
02/03/20231,4751,5051,4751,487.5
02/06/20231,4951,514.51,494.51,509.5
02/07/20231,4981,512.51,4961,504.5
02/08/20231,5001,513.51,4901,490
02/09/20231,489.51,503.51,4841,499
02/10/20231,502.51,524.51,4981,516.5
02/13/20231,5141,5211,502.51,517
02/14/20231,5411,5451,517.51,524.5
02/15/20231,529.51,5331,516.51,520.5
02/16/20231,5351,537.51,5241,531
02/17/20231,521.51,5371,5191,529
02/20/20231,5411,5501,5311,549.5
02/21/20231,543.51,5511,5371,545.5
02/22/20231,5321,5431,521.51,529
02/24/20231,534.51,540.51,526.51,532.5
02/27/20231,5351,5571,5331,550
02/28/20231,556.51,558.51,5291,533
03/01/20231,532.51,548.51,5201,547.5
03/02/20231,554.51,5631,5411,548.5
03/03/20231,5511,5691,544.51,562
03/06/20231,5731,5791,5641,573.5
03/07/20231,571.51,580.51,564.51,577
03/08/20231,577.51,588.51,575.51,584
03/09/20231,5881,602.51,5851,593.5
03/10/20231,572.51,586.51,569.51,573
03/13/20231,5581,561.51,5431,556.5
03/14/20231,5381,540.51,516.51,530
03/15/20231,544.51,547.51,5281,543
03/16/20231,5061,5221,4961,519
03/17/20231,5241,530.51,5081,515.5
03/20/20231,515.51,5241,4981,499
03/22/20231,523.51,537.51,5191,531
03/23/20231,5201,545.51,513.51,541.5
03/24/20231,533.51,545.51,5291,538
03/27/20231,5541,5671,5461,551
03/28/20231,5541,561.51,549.51,556.5
03/29/20231,5571,588.51,551.51,588.5
03/30/20231,589.51,5921,5621,574
03/31/20231,575.51,5991,5741,578.5
04/03/20231,5881,5891,5711,587
04/04/20231,5841,591.51,578.51,590.5
04/05/20231,5701,5741,548.51,553.5
04/06/20231,536.51,5381,523.51,525
04/07/20231,5251,533.51,521.51,525.5
04/10/20231,529.51,545.51,524.51,532
04/11/20231,5451,548.51,528.51,533.5
04/12/20231,5411,5551,538.51,549
04/13/20231,5691,582.51,5561,559.5
04/14/20231,565.51,5931,547.51,579.5
04/17/20231,579.51,583.51,5671,581.5
04/18/20231,5851,6061,582.51,601.5
04/19/20231,6001,611.51,597.51,607
04/20/20231,592.51,622.51,5921,617
04/21/20231,620.51,6331,611.51,622.5
04/24/20231,622.51,6331,610.51,629.5
04/25/20231,6871,7171,679.51,683
04/26/20231,6691,6701,646.51,658
04/27/20231,6551,668.51,649.51,662
04/28/20231,701.51,7021,6531,679
05/01/20231,7061,7551,7061,752.5
05/02/20231,7501,7551,7221,724.5
05/08/20231,7501,756.51,737.51,748
05/09/20231,7881,7881,758.51,779.5
05/10/20231,744.51,748.51,707.51,740.5
05/11/20231,7301,7551,721.51,747.5
05/12/20231,755.51,7581,720.51,727
05/15/20231,7261,7301,7111,718
05/16/20231,7271,729.51,7141,729
05/17/20231,7171,7471,7151,747
05/18/20231,7501,7571,7341,745
05/19/20231,745.51,7651,7451,755
05/22/20231,7551,8091,7541,807.5
05/23/20231,8041,8081,773.51,790.5
05/24/20231,787.51,7901,769.51,784
05/25/20231,778.51,7921,760.51,785
05/26/20231,7951,802.51,7901,798.5
05/29/20231,8381,8461,823.51,832
05/30/20231,8141,836.51,805.51,831.5
05/31/20231,8291,8451,807.51,819
06/01/20231,8121,852.51,809.51,848.5
06/02/20231,8701,9091,8671,903
06/05/20231,9411,9581,9261,953.5
06/06/20231,9571,9931,951.51,993
06/07/20231,990.51,991.51,947.51,960.5
06/08/20231,959.51,9731,943.51,959
06/09/20231,973.51,988.51,947.51,982
06/12/20231,9902,0111,9852,003.5
06/13/20232,0002,0181,988.52,010
06/14/20232,0272,0442,008.52,033.5
06/15/20232,0292,0532,0202,043.5
06/16/20232,0202,044.52,016.52,037.5
06/19/20232,0212,0301,998.52,012
06/20/20231,9711,997.51,9651,973
06/21/20231,9712,024.51,9612,019.5
06/22/20232,007.52,0512,0072,045.5
06/23/20232,0312,0481,9761,986.5
06/26/20231,973.51,986.51,9511,972.5
06/27/20231,975.51,9821,9461,965.5
06/28/20231,9902,0041,9742,001.5
06/29/20232,0112,026.51,9972,003.5
06/30/20232,0352,0352,009.52,027
07/03/20232,027.52,0472,0262,044
07/04/20232,0402,0452,027.52,033.5
07/05/20232,028.52,065.52,0222,048
07/06/20232,0402,0512,0212,029
07/07/20231,988.52,0151,983.51,999.5
07/10/20232,001.52,0171,991.51,997.5
07/11/20232,006.52,0111,990.52,002.5
07/12/20232,003.52,0131,9942,006.5
07/13/20232,010.52,0311,9992,025
07/14/20232,036.52,0432,009.52,034.5
07/18/20232,0352,0572,032.52,052.5
07/19/20232,0602,0752,0562,070.5
07/20/20232,069.52,076.52,047.52,050
07/21/20232,049.52,0652,0412,063
07/24/20232,065.52,0872,0642,086
07/25/20232,085.52,1052,0762,101
07/26/20232,1012,103.52,081.52,086
07/27/20232,069.52,074.52,0522,070
07/28/20232,0332,047.52,0012,043.5
07/31/20232,064.52,0692,0092,051
08/01/20231,9361,946.51,915.51,920.5
08/02/20231,9111,9511,902.51,921
08/03/20231,9101,9211,8641,864
08/04/20231,8551,878.51,837.51,878
08/07/20231,8721,8801,8621,880
08/08/20231,887.51,8961,876.51,889
08/09/20231,8781,8841,8431,844
08/10/20231,8441,884.51,8441,867
08/14/20231,867.51,882.51,8401,849.5
08/15/20231,8591,8721,8441,844
08/16/20231,823.51,8321,8171,817
08/17/20231,816.51,8201,7861,814
08/18/20231,7871,8011,7791,798
08/21/20231,7991,8031,7741,774.5
08/22/20231,784.51,7881,768.51,782
08/23/20231,775.51,8181,772.51,812
08/24/20231,807.51,8341,8071,828.5
08/25/20231,808.51,812.51,7931,795
08/28/20231,8111,869.51,8101,867
08/29/20231,8641,8861,860.51,879.5
08/30/20231,8891,9071,880.51,899.5
08/31/20231,898.51,900.51,886.51,899
09/01/20231,8921,9101,888.51,893.5
09/04/20231,905.51,919.51,899.51,919.5
09/05/20231,9201,927.51,913.51,922.5
09/06/20231,9301,9421,924.51,934.5
09/07/20231,9241,934.51,920.51,928
09/08/20231,929.51,932.51,9061,911
09/11/20231,912.51,915.51,8841,889.5
09/12/20231,8951,907.51,8861,895
09/13/20231,8901,9021,8851,889
09/14/20231,8791,8861,856.51,869.5
09/15/20231,9061,9191,9001,908.5
09/19/20231,9151,930.51,9091,930.5
09/20/20231,936.51,9381,909.51,913.5
09/21/20231,9101,9191,8711,871
09/22/20231,8541,8671,846.51,854
09/25/20231,862.51,8701,8531,866
09/26/20231,878.51,8791,8621,871
09/27/20231,870.51,912.51,865.51,911
09/28/20231,876.51,881.51,8551,869
09/29/20231,8651,871.51,840.51,849
10/02/20231,8631,876.51,8301,835.5
10/03/20231,815.51,8271,7801,784.5
10/04/20231,768.51,7691,7351,742.5
10/05/20231,7491,7811,7391,768.5
10/06/20231,770.51,7771,760.51,765
10/10/20231,786.51,8241,786.51,812.5
10/11/20231,787.51,8181,7851,786.5
10/12/20231,7981,817.51,7971,810.5
10/13/20231,8001,829.51,799.51,809.5
10/16/20231,793.51,817.51,778.51,784
10/17/20231,8071,822.51,805.51,814.5
10/18/20231,819.51,826.51,7851,804
10/19/20231,7661,7791,7621,768
10/20/20231,7601,785.51,7561,765
10/23/20231,745.51,749.51,732.51,736.5
10/24/20231,7381,7471,697.51,734
10/25/20231,7491,751.51,7221,728
10/26/20231,721.51,7391,712.51,728
10/27/20231,7381,7661,7381,756
10/30/20231,738.51,740.51,684.51,698
10/31/20231,7271,7271,651.51,677.5
11/01/20231,917.51,929.51,870.51,921
11/02/20231,9001,9021,8711,890
11/06/20231,9381,946.51,903.51,908
11/07/20231,9051,9111,890.51,892
11/08/20231,883.51,904.51,8741,879
11/09/20231,9161,924.51,890.51,918.5
11/10/20231,925.51,945.51,911.51,943
11/13/20231,9581,9781,946.51,956.5
11/14/20231,9581,9691,947.51,948
11/15/20231,9701,9771,960.51,963
11/16/20231,9501,970.51,9381,953
11/17/20231,9592,0081,957.52,008
11/20/20232,010.52,0622,008.52,052.5
11/21/20232,060.52,0892,0532,073.5
11/22/20232,0732,0842,0462,050
11/24/20232,0812,109.52,0712,105
11/27/20232,0902,095.52,035.52,050
11/28/20232,049.52,0532,004.52,029.5
11/29/20232,008.52,023.51,992.52,005
11/30/20231,9952,015.51,9912,009
12/01/20232,0162,0572,0072,055.5
12/04/20232,0412,068.52,024.52,050.5
12/05/20232,028.52,033.51,992.51,993
12/06/20231,9912,021.51,990.52,005.5
12/07/20231,9851,996.51,971.51,978
12/08/20231,9691,9701,9341,954.5
12/11/20231,986.52,0021,982.51,986
12/12/20232,0102,027.52,007.52,007.5
12/13/20232,020.52,047.52,0122,045
12/14/20232,0702,0732,000.52,004
12/15/20232,0202,0512,0152,033
12/18/20232,0042,008.51,9641,992
12/19/20231,9692,0011,966.52,001
12/20/20232,013.52,054.52,005.52,036.5
12/21/20232,0162,032.52,0112,023
12/22/20232,031.52,059.52,022.52,022.5
12/25/20232,0502,0502,0152,016.5
12/26/20232,0082,0201,991.52,008.5
12/27/20232,0202,033.52,018.52,033.5
12/28/20232,0012,020.52,0012,006.5
12/29/20232,0012,0081,982.51,999