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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,308.0247
CLOSE 3,305.5576

Low

LOW 2,267

High

HIGH 4,891
DATEOPENHIGHLOWCLOSE
01/06/20252,6922,7112,650.52,685
01/07/20252,681.52,6982,667.52,675.5
01/08/20252,6432,676.52,631.52,658.5
01/09/20252,648.52,654.52,577.52,587
01/10/20252,562.52,5952,5612,570.5
01/14/20252,585.52,585.52,5292,559.5
01/15/20252,5742,590.52,535.52,547.5
01/16/20252,560.52,5772,5332,550
01/17/20252,5252,5502,4832,544
01/20/20252,5602,5932,551.52,583.5
01/21/20252,5922,596.52,551.52,571.5
01/22/20252,598.52,6722,5982,646.5
01/23/20252,6772,6872,646.52,663.5
01/24/20252,6872,699.52,6532,671
01/27/20252,7002,7272,6302,638.5
01/28/20252,6082,6252,573.52,591
01/29/20252,593.52,599.52,5642,577
01/30/20252,5512,587.52,5512,557
01/31/20252,5512,580.52,542.52,571.5
02/03/20252,550.52,5712,5172,546
02/04/20252,5932,5952,532.52,561
02/05/20252,4612,507.52,4282,436
02/06/20252,4412,4682,4202,424.5
02/07/20252,4592,4672,4162,439.5
02/10/20252,4242,4352,3962,400.5
02/12/20252,4242,434.52,4042,422
02/13/20252,4252,4312,413.52,422.5
02/14/20252,423.52,431.52,3732,385.5
02/17/20252,3902,423.52,382.52,398
02/18/20252,386.52,419.52,382.52,382.5
02/19/20252,3702,3722,3322,366
02/20/20252,3512,365.52,331.52,364
02/21/20252,3272,3672,3232,364
02/25/20252,3362,401.52,3282,383.5
02/26/20252,3832,3832,305.52,337.5
02/27/20252,337.52,3712,320.52,371
02/28/20252,3452,3642,2942,307
03/03/20252,3482,366.52,318.52,349.5
03/04/20252,345.52,421.52,3402,395.5
03/05/20252,417.52,543.52,4082,512.5
03/06/20252,560.52,683.52,5602,678
03/07/20252,6922,741.52,653.52,690
03/10/20252,6652,675.52,633.52,647
03/11/20252,6502,679.52,545.52,561.5
03/12/20252,582.52,7412,5702,723
03/13/20252,7402,774.52,7262,757
03/14/20252,7692,8702,735.52,856
03/17/20252,9223,0522,9093,035
03/18/20253,0453,0472,9362,945
03/19/20252,9713,0182,9692,969.5
03/21/20252,950.52,959.52,8782,878
03/24/20252,8922,9172,863.52,866.5
03/25/20252,8802,889.52,8202,823
03/26/20252,907.52,952.52,8842,922.5
03/27/20252,872.52,9372,870.52,937
03/28/20252,8782,8912,8032,837.5
03/31/20252,737.52,759.52,672.52,720
04/01/20252,7702,7792,6862,689
04/02/20252,718.52,7502,6642,741
04/03/20252,620.52,663.52,6162,649
04/04/20252,5602,5782,469.52,528.5
04/07/20252,282.52,3942,2672,280.5
04/08/20252,4252,5132,4182,480
04/09/20252,4422,4562,3722,383.5
04/10/20252,6902,6902,607.52,640
04/11/20252,5412,620.52,5012,596.5
04/14/20252,646.52,6512,571.52,571.5
04/15/20252,6032,621.52,5622,569
04/16/20252,564.52,583.52,4662,492.5
04/17/20252,5132,589.52,5072,563.5
04/18/20252,563.52,5902,5572,581.5
04/21/20252,5562,5592,507.52,526.5
04/22/20252,518.52,5262,4972,508.5
04/23/20252,5982,5992,540.52,557.5
04/24/20252,6002,6142,5352,547.5
04/25/20252,6202,6742,600.52,646.5
04/28/20252,6762,6852,613.52,620
04/30/20252,6512,7692,633.52,760.5
05/01/20252,7632,8542,7322,843.5
05/02/20252,8502,8552,790.52,810.5
05/07/20252,8482,849.52,752.52,779.5
05/08/20252,779.52,8352,7792,811.5
05/09/20252,8502,874.52,826.52,847.5
05/12/20252,8462,8652,8252,857.5
05/13/20252,907.52,915.52,8302,843
05/14/20252,844.52,849.52,772.52,819
05/15/20252,8002,848.52,7942,836.5
05/16/20252,872.52,9362,8652,935
05/19/20252,968.52,9742,9162,923.5
05/20/20252,9242,9822,9232,940
05/21/20252,960.52,9702,8902,909
05/22/20252,904.52,9542,890.52,952.5
05/23/20252,9513,0312,9382,986
05/26/20252,9953,0112,981.53,011
05/27/20252,9953,0682,982.53,065
05/28/20253,1003,1242,9012,901
05/29/20252,9002,957.52,843.52,944
05/30/20252,8802,9252,8802,904
06/02/20252,8802,9112,8712,880
06/03/20252,937.52,9972,935.52,976
06/04/20253,0263,0302,942.52,980
06/05/20252,9452,9542,9032,913
06/06/20252,896.52,9322,8742,919.5
06/09/20252,9423,0152,9413,011
06/10/20253,0403,0522,956.52,971
06/11/20252,9652,9702,8942,923
06/12/20252,9282,9382,907.52,926.5
06/13/20252,8892,926.52,8632,916.5
06/16/20252,9752,9782,9242,955.5
06/17/20252,9653,0182,9603,005
06/18/20252,9953,0322,9923,029
06/19/20253,0143,0172,975.53,010
06/20/20253,0203,0432,9993,007
06/23/20252,991.52,997.52,9552,972.5
06/24/20253,0003,0092,952.53,009
06/25/20253,1003,1173,0613,068
06/26/20253,0363,0613,0013,034
06/27/20253,0753,1303,0693,124
06/30/20253,1373,1473,0943,111
07/01/20253,1503,2113,1013,142
07/02/20253,1153,1153,0603,081
07/03/20253,0893,0903,0413,056
07/04/20253,0803,0883,0523,085
07/07/20253,0553,0693,0443,056
07/08/20253,0403,0923,0323,066
07/09/20253,0803,1203,0693,116
07/10/20253,1033,1273,0663,096
07/11/20253,1113,1193,0623,068
07/14/20253,0903,1063,0453,067
07/15/20253,1373,1603,0883,115
07/16/20253,0983,1293,0753,118
07/17/20253,0603,1213,0513,109
07/18/20253,1093,1103,0783,110
07/22/20253,1433,2203,1343,214
07/23/20253,2963,3103,2283,284
07/24/20253,3253,3743,3093,347
07/25/20253,3103,3283,2973,309
07/28/20253,3223,3273,2733,286
07/29/20253,2573,2603,2263,254
07/30/20253,2403,2793,2353,269
07/31/20253,2663,3423,2653,342
08/01/20253,6583,6963,4753,496
08/04/20253,4263,4833,4153,445
08/05/20253,4823,5053,4563,490
08/06/20253,5003,6323,4953,578
08/07/20253,6203,6753,6183,624
08/08/20253,6603,6663,6033,614
08/12/20253,5993,7043,5863,666
08/13/20253,6683,7433,6663,705
08/14/20253,6703,6983,6283,644
08/15/20253,6333,6493,6023,625
08/18/20253,6683,7053,6003,679
08/19/20253,6783,8003,6693,770
08/20/20253,7003,7233,6423,692
08/21/20253,6753,7083,6563,676
08/22/20253,6763,7213,6763,699
08/25/20253,7373,7423,6933,712
08/26/20253,6983,7173,6413,641
08/27/20253,6413,6553,6023,626
08/28/20253,6043,6353,5873,621
08/29/20253,6253,6333,5483,552
09/01/20253,5303,5763,4793,515
09/02/20253,5153,5393,4993,518
09/03/20253,5083,5253,4543,474
09/04/20253,5113,5543,4973,512
09/05/20253,6273,6653,5903,657
09/08/20253,6573,6963,6313,659
09/09/20253,7183,7673,6863,700
09/10/20253,6773,7123,6723,684
09/11/20253,7343,7733,7253,766
09/12/20253,9063,9453,8493,854
09/16/20253,8843,8953,8113,811
09/17/20253,7903,7983,7443,744
09/18/20253,7443,8003,7283,763
09/19/20253,8123,8573,7323,792
09/22/20253,7923,8223,7743,793
09/24/20253,8303,8333,7553,828
09/25/20253,8633,8753,8073,821
09/26/20253,8193,8543,7993,815
09/29/20253,7903,7973,7273,742
09/30/20253,7953,8123,7673,803
10/01/20253,7863,7973,6923,715
10/02/20253,7383,7473,6683,694
10/03/20253,6913,7613,6803,743
10/06/20254,0004,0123,9344,005
10/07/20254,0104,0343,9393,995
10/08/20253,9904,0893,9764,089
10/09/20254,1324,1404,0494,078
10/10/20254,0504,0653,9033,927
10/14/20253,8603,8813,7473,793
10/15/20253,8163,9533,8063,939
10/16/20253,9663,9923,8923,899
10/17/20253,8753,9293,8333,842
10/20/20253,9053,9553,8963,955
10/21/20253,9803,9973,9173,941
10/22/20253,9443,9583,9083,934
10/23/20253,8903,9573,8723,954
10/24/20254,0034,0273,9704,004
10/27/20254,1054,1544,0724,090
10/28/20254,0784,1354,0424,080
10/29/20254,1874,2824,1474,154
10/30/20254,1754,2444,1684,206
10/31/20254,2204,3604,1974,317
11/04/20254,3874,4184,2444,332
11/05/20254,2454,2574,1154,240
11/06/20254,3664,4034,3134,374
11/07/20254,2554,3034,2304,297
11/10/20254,2934,3244,2814,311
11/11/20254,4004,4124,3044,338
11/12/20254,3384,3644,2804,312
11/13/20254,3334,3654,3034,303
11/14/20254,2034,2414,1804,237
11/17/20254,2374,3004,1984,273
11/18/20254,2154,2354,0454,060
11/19/20254,0704,1104,0024,024
11/20/20254,3054,3064,2264,256
11/21/20254,1644,1794,1074,158
11/25/20254,1844,2104,1484,150
11/26/20254,2004,2594,1574,259
11/27/20254,2844,2864,2184,227
11/28/20254,2184,2614,1964,223
12/01/20254,2224,2364,1454,233
12/02/20254,2024,3004,1684,300
12/03/20254,4404,4404,3064,339
12/04/20254,3504,5094,3404,500
12/05/20254,4304,4684,3104,468
12/08/20254,4814,6214,4484,621
12/09/20254,6194,6204,5344,593
12/10/20254,6434,7064,6054,637
12/11/20254,6464,6784,5744,603
12/12/20254,6734,8294,6554,793
12/15/20254,8004,8914,7474,808
12/16/20254,7894,8254,6754,677
12/17/20254,6074,6504,5274,598
12/18/20254,4854,5514,4714,533
12/19/20254,5494,6124,5134,596
12/22/20254,6874,7264,6604,676
12/23/20254,7024,7054,6224,640
12/24/20254,6494,6674,6084,608
12/25/20254,6334,6434,5674,605
12/26/20254,6454,6704,5954,637
12/29/20254,6174,6484,5874,619
12/30/20254,5874,6294,5694,585