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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,474.798
CLOSE 2,476.2755

Low

LOW 1,867

High

HIGH 2,942.5
DATEOPENHIGHLOWCLOSE
01/04/20242,008.52,0251,972.52,015
01/05/20242,0202,037.52,015.52,029.5
01/09/20242,0502,0632,0142,026
01/10/20242,0262,0592,0262,045
01/11/20242,0952,134.52,086.52,116
01/12/20242,1502,1502,1162,142.5
01/15/20242,1452,1672,1262,154
01/16/20242,1312,138.52,101.52,103
01/17/20242,1252,1492,1152,125.5
01/18/20242,1412,2112,126.52,156
01/19/20242,204.52,204.52,1412,166
01/22/20242,1912,211.52,1792,208.5
01/23/20242,2342,243.52,197.52,205
01/24/20242,2042,209.52,1622,169
01/25/20242,1552,167.52,1462,153
01/26/20242,176.52,189.52,136.52,152.5
01/29/20242,1842,2052,1752,200
01/30/20242,221.52,221.52,1892,190
01/31/20242,171.52,2042,163.52,203
02/01/20242,1802,201.52,1582,159.5
02/02/20242,1502,181.52,1362,165
02/05/20242,165.52,215.52,1612,213.5
02/06/20242,098.52,113.52,061.52,075
02/07/20242,068.52,068.52,0102,015
02/08/20242,0102,0862,007.52,083.5
02/09/20242,0852,1102,064.52,092.5
02/13/20242,122.52,174.52,1162,170.5
02/14/20242,1652,1672,1152,124.5
02/15/20242,1642,2032,1572,201
02/16/20242,2402,2922,2352,271
02/19/20242,2592,2782,250.52,276
02/20/20242,2842,3152,2662,312
02/21/20242,3002,307.52,257.52,279
02/22/20242,3002,3252,2862,323.5
02/26/20242,3562,431.52,3552,377.5
02/27/20242,3862,426.52,3832,397
02/28/20242,421.52,4372,391.52,415.5
02/29/20242,414.52,437.52,367.52,381.5
03/01/20242,3822,4322,3782,431.5
03/04/20242,4052,4182,3942,405.5
03/05/20242,3902,4532,3822,432.5
03/06/20242,4202,484.52,4202,458.5
03/07/20242,4802,5162,456.52,477
03/08/20242,5112,5342,481.52,513.5
03/11/20242,463.52,475.52,4092,443.5
03/12/20242,3772,4162,323.52,416
03/13/20242,4502,4502,356.52,362.5
03/14/20242,3762,400.52,355.52,394
03/15/20242,4092,4632,3912,430.5
03/18/20242,4502,483.52,4502,474
03/19/20242,481.52,527.52,4742,527.5
03/21/20242,577.52,581.52,5402,551.5
03/22/20242,542.52,600.52,540.52,573
03/25/20242,579.52,5862,543.52,545.5
03/26/20242,525.52,5782,5172,554
03/27/20242,5612,602.52,5612,575
03/28/20242,5492,556.52,5102,521.5
03/29/20242,526.52,528.52,4872,512
04/01/20242,5382,5542,453.52,470.5
04/02/20242,470.52,516.52,4602,472
04/03/20242,4502,4852,4222,424
04/04/20242,4362,4582,4202,428.5
04/05/20242,3802,403.52,353.52,371.5
04/08/20242,4052,453.52,397.52,434.5
04/09/20242,4602,517.52,4562,517.5
04/10/20242,4832,527.52,4792,506.5
04/11/20242,5002,597.52,488.52,589.5
04/12/20242,5842,610.52,544.52,570.5
04/15/20242,5402,5822,529.52,578.5
04/16/20242,546.52,561.52,498.52,522.5
04/17/20242,530.52,5322,4682,476.5
04/18/20242,4632,5142,448.52,493.5
04/19/20242,490.52,5122,4312,458
04/22/20242,4942,527.52,432.52,451.5
04/23/20242,4572,4662,4082,425
04/24/20242,4352,494.52,4132,488
04/25/20242,4032,4282,396.52,397
04/26/20242,3802,4142,351.52,393
04/30/20242,6432,831.52,5712,773
05/01/20242,8232,8572,770.52,850
05/02/20242,837.52,867.52,8122,836
05/07/20242,9252,942.52,8392,856
05/08/20242,8492,8652,816.52,816.5
05/09/20242,8502,8622,763.52,766
05/10/20242,8002,8212,7682,783
05/13/20242,742.52,7782,734.52,750.5
05/14/20242,770.52,7932,7262,782.5
05/15/20242,8002,831.52,7782,799.5
05/16/20242,8152,8312,8012,822.5
05/17/20242,823.52,838.52,802.52,819.5
05/20/20242,823.52,852.52,821.52,824.5
05/21/20242,8262,8382,806.52,818
05/22/20242,791.52,7972,750.52,754
05/23/20242,790.52,8252,7752,809
05/24/20242,8272,8602,800.52,831.5
05/27/20242,856.52,8752,7962,816.5
05/28/20242,8162,8412,811.52,827
05/29/20242,8162,8472,5642,698.5
05/30/20242,598.52,6302,532.52,610
05/31/20242,580.52,7522,5702,730
06/03/20242,7732,8162,725.52,755
06/04/20242,7612,7962,7352,768
06/05/20242,7682,7682,6352,671
06/06/20242,665.52,6792,6332,639.5
06/07/20242,6582,6592,6252,655
06/10/20242,6652,698.52,6532,686.5
06/11/20242,6502,667.52,6102,611.5
06/12/20242,5982,638.52,5952,625.5
06/13/20242,615.52,618.52,509.52,509.5
06/14/20242,4832,566.52,4802,553.5
06/17/20242,5182,5322,4952,530
06/18/20242,5702,573.52,5182,519.5
06/19/20242,519.52,5292,487.52,510.5
06/20/20242,494.52,4952,4462,481
06/21/20242,480.52,507.52,4722,487
06/24/20242,473.52,5312,4682,509.5
06/25/20242,525.52,557.52,510.52,539
06/26/20242,5312,5452,5092,524.5
06/27/20242,5132,522.52,4962,508
06/28/20242,539.52,588.52,533.52,567.5
07/01/20242,5982,611.52,5572,557
07/02/20242,570.52,625.52,535.52,613.5
07/03/20242,658.52,6722,627.52,658.5
07/04/20242,647.52,6852,6202,674.5
07/05/20242,6532,7572,6522,717.5
07/08/20242,7072,769.52,7042,734.5
07/09/20242,735.52,7602,7012,740.5
07/10/20242,715.52,830.52,7032,810.5
07/11/20242,877.52,915.52,8162,839.5
07/12/20242,789.52,8092,7512,776
07/16/20242,779.52,8682,7672,851
07/17/20242,8802,9252,8672,885
07/18/20242,8082,8442,803.52,803.5
07/19/20242,7812,821.52,7652,789
07/22/20242,7882,7882,715.52,716.5
07/23/20242,7402,748.52,691.52,691.5
07/24/20242,676.52,7382,661.52,661.5
07/25/20242,6002,6072,507.52,514
07/26/20242,5102,5132,4452,448.5
07/29/20242,530.52,5802,510.52,570.5
07/30/20242,6002,6282,5662,601
07/31/20242,5202,624.52,5052,601
08/01/20242,251.52,3672,2222,367
08/02/20242,2602,260.52,1622,200
08/05/20241,980.52,022.51,8671,905.5
08/06/20242,0252,134.52,008.52,099
08/07/20242,0362,2572,0262,160.5
08/08/20242,114.52,160.52,095.52,141
08/09/20242,1422,1542,022.52,058
08/13/20242,095.52,176.52,0752,167.5
08/14/20242,2282,229.52,165.52,182.5
08/15/20242,2492,336.52,2212,301.5
08/16/20242,4152,466.52,3692,461.5
08/19/20242,4212,452.52,363.52,366.5
08/20/20242,4282,4332,3642,390
08/21/20242,3602,393.52,3462,359
08/22/20242,3552,3672,3252,347.5
08/23/20242,354.52,3692,3172,340
08/26/20242,3122,3152,266.52,300.5
08/27/20242,307.52,3182,2742,294.5
08/28/20242,2882,3322,2782,317.5
08/29/20242,3232,382.52,318.52,373
08/30/20242,413.52,479.52,4102,441
09/02/20242,4712,487.52,442.52,460.5
09/03/20242,4422,4682,423.52,447.5
09/04/20242,335.52,367.52,324.52,336.5
09/05/20242,2902,366.52,2692,326
09/06/20242,2762,3072,2662,279
09/09/20242,1602,2712,155.52,262
09/10/20242,2412,261.52,2182,232
09/11/20242,2202,248.52,175.52,208.5
09/12/20242,2772,320.52,270.52,310
09/13/20242,3332,3592,2982,314
09/17/20242,3102,3302,256.52,302.5
09/18/20242,3052,3152,2622,290
09/19/20242,2192,2692,215.52,238
09/20/20242,2652,315.52,2572,276.5
09/24/20242,3022,3152,271.52,276.5
09/25/20242,2782,3512,268.52,324.5
09/26/20242,3642,400.52,335.52,400.5
09/27/20242,419.52,457.52,393.52,457.5
09/30/20242,3192,366.52,285.52,303.5
10/01/20242,311.52,3722,2972,359.5
10/02/20242,3202,4072,3202,362
10/03/20242,4402,4402,375.52,389.5
10/04/20242,389.52,417.52,3822,415.5
10/07/20242,4652,4792,4362,461
10/08/20242,4272,437.52,387.52,397.5
10/09/20242,424.52,433.52,380.52,391
10/10/20242,4632,4722,4182,434
10/11/20242,434.52,434.52,392.52,394
10/15/20242,4012,422.52,367.52,417
10/16/20242,3742,4072,3652,376
10/17/20242,3682,3762,3452,353
10/18/20242,355.52,3662,341.52,352
10/21/20242,3652,370.52,335.52,368
10/22/20242,366.52,3742,290.52,308
10/23/20242,305.52,3422,298.52,314
10/24/20242,2722,3412,2722,332.5
10/25/20242,3212,326.52,2802,301.5
10/28/20242,278.52,353.52,2682,340.5
10/29/20242,3392,3732,3212,370
10/30/20242,361.52,4022,3552,388
10/31/20242,361.52,405.52,3562,387.5
11/01/20242,7602,7872,662.52,726
11/05/20242,7002,7092,6272,653.5
11/06/20242,6552,7962,6362,729.5
11/07/20242,7702,826.52,7392,757.5
11/08/20242,8242,8262,739.52,739.5
11/11/20242,739.52,7642,7172,721.5
11/12/20242,7172,7362,673.52,673.5
11/13/20242,6852,7162,6742,689.5
11/14/20242,7192,7792,7132,729
11/15/20242,7562,7862,744.52,744.5
11/18/20242,7002,7222,671.52,671.5
11/19/20242,6532,679.52,6232,637
11/20/20242,6572,6652,6212,621
11/21/20242,6102,613.52,583.52,600
11/22/20242,604.52,612.52,582.52,584
11/25/20242,614.52,6542,5932,626
11/26/20242,6002,609.52,537.52,559
11/27/20242,585.52,590.52,5022,538
11/28/20242,5132,563.52,504.52,554.5
11/29/20242,5502,5572,5252,547
12/02/20242,548.52,577.52,5402,568.5
12/03/20242,6102,680.52,603.52,654.5
12/04/20242,654.52,687.52,630.52,656
12/05/20242,689.52,6942,6382,651.5
12/06/20242,676.52,6772,6162,634.5
12/09/20242,6472,660.52,581.52,591
12/10/20242,6552,6772,601.52,612
12/11/20242,6502,6542,6242,645.5
12/12/20242,6912,766.52,6852,698.5
12/13/20242,648.52,667.52,625.52,634
12/16/20242,6352,6742,634.52,649
12/17/20242,6402,6672,616.52,630.5
12/18/20242,619.52,6472,6102,639.5
12/19/20242,539.52,6262,5332,607
12/20/20242,6212,624.52,591.52,599
12/23/20242,625.52,6662,6142,660
12/24/20242,6482,6602,6312,652.5
12/25/20242,6512,661.52,6272,661.5
12/26/20242,6592,6802,652.52,680
12/27/20242,6802,704.52,6752,702
12/30/20242,7142,715.52,6732,687