7011.T
Mitsubishi Heavy Industries, Ltd.
06:30:00
3917 ¥
0.0000 (%0.00)
Previous Close: 3968
Day Low₺3830
Day High₺4030
7011.T: Mitsubishi Heavy Industries, Ltd. Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 654.4041
CLOSE 653.2635
Low
LOW 514.2
High
HIGH 805
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 666 | 677.4 | 659 | 672.8 |
| 01/06/2015 | 662.8 | 662.8 | 650 | 650.2 |
| 01/07/2015 | 650 | 658.1 | 649.4 | 655.9 |
| 01/08/2015 | 665.2 | 673.6 | 663.1 | 669 |
| 01/09/2015 | 676.6 | 679.4 | 671.9 | 675.2 |
| 01/13/2015 | 669.6 | 669.7 | 651 | 669 |
| 01/14/2015 | 665.7 | 666.8 | 652.4 | 656 |
| 01/15/2015 | 654.8 | 664 | 652.3 | 661.4 |
| 01/16/2015 | 651.4 | 651.4 | 639.1 | 643.3 |
| 01/19/2015 | 649.8 | 655.8 | 645.2 | 651.4 |
| 01/20/2015 | 656.2 | 667.4 | 654.2 | 667.4 |
| 01/21/2015 | 662.9 | 662.9 | 650 | 654.3 |
| 01/22/2015 | 655.3 | 656.7 | 649 | 651.6 |
| 01/23/2015 | 657 | 662.9 | 655.1 | 658.5 |
| 01/26/2015 | 650 | 650.2 | 642.7 | 645.4 |
| 01/27/2015 | 648.4 | 657.3 | 648.4 | 657.3 |
| 01/28/2015 | 648 | 655.4 | 643.6 | 652 |
| 01/29/2015 | 648 | 654 | 646.8 | 647.5 |
| 01/30/2015 | 655 | 663.3 | 651.3 | 655.1 |
| 02/02/2015 | 648 | 659 | 643.1 | 657.9 |
| 02/03/2015 | 660.4 | 666.7 | 646.2 | 649.1 |
| 02/04/2015 | 657 | 666.6 | 620.3 | 632.4 |
| 02/05/2015 | 630.3 | 631 | 612 | 617.1 |
| 02/06/2015 | 623 | 623 | 612 | 617 |
| 02/09/2015 | 621.5 | 628.8 | 618.2 | 623.6 |
| 02/10/2015 | 623.1 | 626 | 617.1 | 620.7 |
| 02/12/2015 | 630.3 | 634.5 | 626 | 630.8 |
| 02/13/2015 | 632.8 | 634.8 | 630 | 632 |
| 02/16/2015 | 636.9 | 640.8 | 634.5 | 635.1 |
| 02/17/2015 | 635 | 637.1 | 630.2 | 636.4 |
| 02/18/2015 | 638.9 | 641.1 | 637.6 | 639.3 |
| 02/19/2015 | 643 | 649.2 | 640.1 | 647.6 |
| 02/20/2015 | 651 | 652 | 647.4 | 650.1 |
| 02/23/2015 | 658 | 661.8 | 651.9 | 654.6 |
| 02/24/2015 | 658.5 | 659.8 | 652.4 | 659.6 |
| 02/25/2015 | 662.3 | 665.7 | 659.2 | 660.5 |
| 02/26/2015 | 662 | 666 | 661.3 | 665.9 |
| 02/27/2015 | 668 | 669.6 | 660.1 | 662.7 |
| 03/02/2015 | 664.1 | 671 | 662.4 | 669 |
| 03/03/2015 | 671 | 671 | 655.8 | 660.3 |
| 03/04/2015 | 653.8 | 653.9 | 641.5 | 648.1 |
| 03/05/2015 | 647.5 | 650 | 644.6 | 646.1 |
| 03/06/2015 | 649 | 654.4 | 646.5 | 653.6 |
| 03/09/2015 | 652 | 656.2 | 648.6 | 651.4 |
| 03/10/2015 | 657.1 | 661.9 | 654.1 | 656.9 |
| 03/11/2015 | 651.9 | 658.6 | 650.4 | 655.6 |
| 03/12/2015 | 655.9 | 666.4 | 655.3 | 665.2 |
| 03/13/2015 | 671 | 679.1 | 667.5 | 674.2 |
| 03/16/2015 | 674.6 | 679.8 | 671.3 | 679.3 |
| 03/17/2015 | 687.8 | 700 | 683.6 | 691.6 |
| 03/18/2015 | 692 | 695 | 687 | 693 |
| 03/19/2015 | 692 | 692.6 | 680.8 | 683.8 |
| 03/20/2015 | 682.7 | 687.9 | 676.1 | 687.7 |
| 03/23/2015 | 693.7 | 694.9 | 685.3 | 687 |
| 03/24/2015 | 685 | 686 | 674.2 | 677.5 |
| 03/25/2015 | 677.5 | 682.9 | 674.2 | 680.5 |
| 03/26/2015 | 674.3 | 674.7 | 667.6 | 670.8 |
| 03/27/2015 | 665.8 | 673.9 | 657.1 | 662.3 |
| 03/30/2015 | 660.1 | 666.8 | 650 | 665.2 |
| 03/31/2015 | 673.9 | 680 | 662 | 662.3 |
| 04/01/2015 | 661 | 664.7 | 654 | 656.3 |
| 04/02/2015 | 660.4 | 669 | 660.4 | 662.7 |
| 04/03/2015 | 666.1 | 669.8 | 663 | 667.1 |
| 04/06/2015 | 664 | 664.7 | 657.9 | 663.3 |
| 04/07/2015 | 669.3 | 672.9 | 663.1 | 666.4 |
| 04/08/2015 | 668.4 | 669.9 | 663.7 | 665.6 |
| 04/09/2015 | 667.8 | 668.7 | 656.1 | 657.9 |
| 04/10/2015 | 661 | 662.7 | 655.1 | 656.4 |
| 04/13/2015 | 658.5 | 659.9 | 651.2 | 659.9 |
| 04/14/2015 | 660 | 661.4 | 654.4 | 655.5 |
| 04/15/2015 | 653.2 | 655.8 | 652.3 | 653.7 |
| 04/16/2015 | 656 | 661.5 | 655 | 661.5 |
| 04/17/2015 | 663.2 | 672.8 | 662 | 670.3 |
| 04/20/2015 | 666.3 | 666.8 | 657.1 | 659.5 |
| 04/21/2015 | 659.5 | 662.3 | 656.2 | 660.4 |
| 04/22/2015 | 662.3 | 675.8 | 661.5 | 675.8 |
| 04/23/2015 | 680 | 686.5 | 678.1 | 682.8 |
| 04/24/2015 | 682.8 | 683 | 678 | 679.4 |
| 04/27/2015 | 680 | 681.7 | 670.7 | 677 |
| 04/28/2015 | 674.9 | 683.8 | 674.9 | 678.6 |
| 04/30/2015 | 673.2 | 678 | 666 | 667.7 |
| 05/01/2015 | 666 | 673.6 | 662.1 | 673.6 |
| 05/07/2015 | 669 | 676.2 | 667.1 | 671.6 |
| 05/08/2015 | 671.6 | 705 | 670.1 | 698 |
| 05/11/2015 | 700 | 720 | 699.9 | 715.1 |
| 05/12/2015 | 716.3 | 721 | 710.2 | 721 |
| 05/13/2015 | 717 | 724.7 | 717 | 722.4 |
| 05/14/2015 | 720.2 | 739.4 | 720.1 | 731.6 |
| 05/15/2015 | 735.6 | 742.7 | 730.1 | 736.6 |
| 05/18/2015 | 735.6 | 736 | 726.3 | 729.6 |
| 05/19/2015 | 729.7 | 733.6 | 726.3 | 729.4 |
| 05/20/2015 | 735.7 | 741.3 | 735 | 738 |
| 05/21/2015 | 743.5 | 750 | 738.6 | 742 |
| 05/22/2015 | 743.1 | 750 | 742.4 | 749.5 |
| 05/25/2015 | 765.1 | 783 | 765 | 781.8 |
| 05/26/2015 | 789 | 799.4 | 776 | 778.2 |
| 05/27/2015 | 780 | 794.4 | 778.6 | 789.6 |
| 05/28/2015 | 800 | 803.9 | 789 | 792.6 |
| 05/29/2015 | 791.1 | 792.5 | 781.7 | 789 |
| 06/01/2015 | 777.5 | 791.9 | 773.1 | 790.8 |
| 06/02/2015 | 787.8 | 793.9 | 782.9 | 785.3 |
| 06/03/2015 | 780.1 | 794 | 780.1 | 791.2 |
| 06/04/2015 | 797.3 | 805 | 789.1 | 802 |
| 06/05/2015 | 793.6 | 799.9 | 784.1 | 797.5 |
| 06/08/2015 | 799.9 | 800 | 785.3 | 790.2 |
| 06/09/2015 | 778 | 782.9 | 773.3 | 773.4 |
| 06/10/2015 | 770 | 783.7 | 766.1 | 770.7 |
| 06/11/2015 | 783 | 783.1 | 769.6 | 771.6 |
| 06/12/2015 | 766.7 | 777.8 | 765.2 | 774.6 |
| 06/15/2015 | 766.2 | 773.5 | 760.1 | 765.8 |
| 06/16/2015 | 764.5 | 767.7 | 758.2 | 761 |
| 06/17/2015 | 761.3 | 764 | 750.3 | 753.2 |
| 06/18/2015 | 750 | 752 | 742.7 | 742.7 |
| 06/19/2015 | 753.2 | 756 | 741.4 | 745 |
| 06/22/2015 | 743.1 | 747 | 737.5 | 740.7 |
| 06/23/2015 | 750 | 767.8 | 749 | 765.4 |
| 06/24/2015 | 766.4 | 774.5 | 761.5 | 764.8 |
| 06/25/2015 | 762.2 | 766.9 | 759 | 761.8 |
| 06/26/2015 | 760.6 | 763.7 | 750.4 | 761.5 |
| 06/29/2015 | 734.8 | 749.7 | 732 | 740.8 |
| 06/30/2015 | 747.9 | 748 | 740.1 | 744.7 |
| 07/01/2015 | 750.1 | 759 | 746.1 | 751.3 |
| 07/02/2015 | 751.5 | 752.2 | 734 | 734.1 |
| 07/03/2015 | 739 | 740.4 | 730.7 | 735.7 |
| 07/06/2015 | 723.7 | 723.9 | 712.3 | 719.2 |
| 07/07/2015 | 729.7 | 733.9 | 718 | 719 |
| 07/08/2015 | 717.4 | 722.7 | 697 | 697.4 |
| 07/09/2015 | 685.5 | 696.2 | 671 | 695.1 |
| 07/10/2015 | 701 | 704.7 | 689 | 695.9 |
| 07/13/2015 | 705.9 | 710.8 | 700.1 | 707.5 |
| 07/14/2015 | 721.7 | 736.6 | 720.5 | 723.8 |
| 07/15/2015 | 728.8 | 730.8 | 721.1 | 725.9 |
| 07/16/2015 | 731.2 | 731.5 | 722.4 | 726.5 |
| 07/17/2015 | 725.1 | 727.9 | 721.6 | 726.9 |
| 07/21/2015 | 730 | 732 | 719.2 | 722.5 |
| 07/22/2015 | 717.7 | 717.7 | 703.4 | 704.6 |
| 07/23/2015 | 710.1 | 714.5 | 698.1 | 703.2 |
| 07/24/2015 | 703.3 | 704.8 | 695 | 698.3 |
| 07/27/2015 | 698 | 700.9 | 691.4 | 700 |
| 07/28/2015 | 694 | 701.7 | 661.1 | 668.4 |
| 07/29/2015 | 662.1 | 663.7 | 623.6 | 646.7 |
| 07/30/2015 | 655 | 667.1 | 652.6 | 658.3 |
| 07/31/2015 | 660 | 670.5 | 634 | 656.2 |
| 08/03/2015 | 666.1 | 669.2 | 650.5 | 655.1 |
| 08/04/2015 | 652 | 652 | 636 | 641.2 |
| 08/05/2015 | 638 | 646.4 | 630.8 | 636.5 |
| 08/06/2015 | 644 | 650.9 | 638.3 | 638.9 |
| 08/07/2015 | 638 | 651.2 | 636.8 | 649.8 |
| 08/10/2015 | 651.1 | 652.2 | 640.2 | 647.2 |
| 08/11/2015 | 648.5 | 653.7 | 645 | 649.5 |
| 08/12/2015 | 645.3 | 650.8 | 641.6 | 644 |
| 08/13/2015 | 648 | 659.2 | 644.5 | 658.2 |
| 08/14/2015 | 653.5 | 654 | 640 | 642.6 |
| 08/17/2015 | 646.4 | 648 | 642 | 643.2 |
| 08/18/2015 | 642 | 649.3 | 639.4 | 644.9 |
| 08/19/2015 | 645 | 654.5 | 637.4 | 637.6 |
| 08/20/2015 | 636 | 638.4 | 617.2 | 619.4 |
| 08/21/2015 | 605 | 612 | 599 | 606.2 |
| 08/24/2015 | 588 | 595.9 | 578.6 | 578.6 |
| 08/25/2015 | 552.5 | 592.4 | 545.6 | 557.6 |
| 08/26/2015 | 561 | 572.3 | 549.1 | 566.3 |
| 08/27/2015 | 582 | 592.9 | 573.1 | 575.4 |
| 08/28/2015 | 595 | 605.5 | 590 | 598.2 |
| 08/31/2015 | 595 | 595 | 576.3 | 579.4 |
| 09/01/2015 | 581.5 | 581.6 | 558.6 | 558.6 |
| 09/02/2015 | 549.7 | 561.3 | 545.1 | 553.1 |
| 09/03/2015 | 560 | 566.6 | 553.4 | 553.6 |
| 09/04/2015 | 557.8 | 558.9 | 538.2 | 545 |
| 09/07/2015 | 541 | 543.7 | 527.5 | 539.7 |
| 09/08/2015 | 545.8 | 556.9 | 542.7 | 545.7 |
| 09/09/2015 | 568.9 | 578.1 | 558.7 | 578.1 |
| 09/10/2015 | 568.1 | 576.6 | 562 | 573.6 |
| 09/11/2015 | 566 | 574.4 | 564.2 | 565.2 |
| 09/14/2015 | 573.1 | 575 | 555.8 | 558.3 |
| 09/15/2015 | 558.3 | 565 | 550.5 | 551.2 |
| 09/16/2015 | 556.9 | 576 | 555.6 | 570.7 |
| 09/17/2015 | 577.8 | 587.1 | 575.7 | 582.9 |
| 09/18/2015 | 577 | 577 | 563.1 | 569.4 |
| 09/24/2015 | 559.3 | 561 | 537.9 | 539.3 |
| 09/25/2015 | 540 | 547.5 | 530.9 | 547.2 |
| 09/28/2015 | 544.7 | 551.9 | 535.7 | 537 |
| 09/29/2015 | 527.6 | 528.2 | 514.2 | 516.5 |
| 09/30/2015 | 523 | 538.7 | 523 | 532.4 |
| 10/01/2015 | 539 | 556.2 | 537 | 550.7 |
| 10/02/2015 | 546.2 | 554.6 | 537.6 | 552.8 |
| 10/05/2015 | 563 | 568.8 | 557.8 | 559.6 |
| 10/06/2015 | 576.5 | 583.8 | 567.6 | 569.3 |
| 10/07/2015 | 570.2 | 596.9 | 570 | 594.1 |
| 10/08/2015 | 595 | 611.6 | 594.7 | 596.4 |
| 10/09/2015 | 605.4 | 617.8 | 605.3 | 615.2 |
| 10/13/2015 | 619.6 | 622.7 | 608.1 | 611.4 |
| 10/14/2015 | 603.5 | 604.9 | 592.2 | 600.8 |
| 10/15/2015 | 591 | 603.8 | 583.2 | 598.4 |
| 10/16/2015 | 608.1 | 614 | 604.3 | 608.2 |
| 10/19/2015 | 607.1 | 607.5 | 593.1 | 598.8 |
| 10/20/2015 | 601.5 | 603.1 | 593.6 | 596.9 |
| 10/21/2015 | 598 | 619 | 596.9 | 616.9 |
| 10/22/2015 | 609.1 | 618.6 | 606.6 | 609.2 |
| 10/23/2015 | 621 | 625.5 | 617.3 | 619.4 |
| 10/26/2015 | 630 | 635.5 | 627.5 | 628.1 |
| 10/27/2015 | 626.3 | 628 | 611.5 | 614 |
| 10/28/2015 | 615.3 | 620 | 612.2 | 616.8 |
| 10/29/2015 | 624.1 | 631 | 617.1 | 623 |
| 10/30/2015 | 623 | 627.9 | 602 | 614.1 |
| 11/02/2015 | 605.4 | 605.4 | 593.4 | 595.8 |
| 11/04/2015 | 607.8 | 611 | 594.6 | 596.2 |
| 11/05/2015 | 595 | 599.7 | 590.2 | 599 |
| 11/06/2015 | 603.9 | 606.4 | 597.9 | 598.6 |
| 11/09/2015 | 602.3 | 615.9 | 599 | 615.4 |
| 11/10/2015 | 607.8 | 615.9 | 602.5 | 614.5 |
| 11/11/2015 | 633 | 641.5 | 622.2 | 625.8 |
| 11/12/2015 | 626 | 635.5 | 618.3 | 633.4 |
| 11/13/2015 | 626.3 | 629 | 619.5 | 625.6 |
| 11/16/2015 | 614.8 | 625 | 609.1 | 621.8 |
| 11/17/2015 | 631.7 | 636.2 | 630.6 | 635 |
| 11/18/2015 | 639 | 642.3 | 635.5 | 639.5 |
| 11/19/2015 | 645.2 | 650 | 643.1 | 647.2 |
| 11/20/2015 | 645 | 645.8 | 637.2 | 644.6 |
| 11/24/2015 | 643.9 | 648.6 | 638.8 | 647.1 |
| 11/25/2015 | 648.9 | 648.9 | 642 | 645.6 |
| 11/26/2015 | 645.3 | 646.3 | 634 | 638 |
| 11/27/2015 | 637.6 | 642.2 | 635 | 637.4 |
| 11/30/2015 | 636.1 | 637.8 | 626.1 | 630.1 |
| 12/01/2015 | 633 | 647 | 631.9 | 645.4 |
| 12/02/2015 | 647 | 647.9 | 638.8 | 644.7 |
| 12/03/2015 | 643.9 | 647.8 | 638 | 644.9 |
| 12/04/2015 | 635.1 | 638.6 | 628.9 | 633.3 |
| 12/07/2015 | 640 | 641.8 | 633.9 | 633.9 |
| 12/08/2015 | 633 | 634.3 | 620.5 | 621.1 |
| 12/09/2015 | 606.2 | 613.2 | 604.2 | 608.8 |
| 12/10/2015 | 598.8 | 600.8 | 594 | 597.2 |
| 12/11/2015 | 589.1 | 602 | 587.1 | 601.4 |
| 12/14/2015 | 580.4 | 583.5 | 576.3 | 583 |
| 12/15/2015 | 581.1 | 582.9 | 568.7 | 569.7 |
| 12/16/2015 | 581.6 | 585.7 | 578.7 | 580.7 |
| 12/17/2015 | 586.9 | 593.4 | 570.3 | 571.5 |
| 12/18/2015 | 570 | 577.8 | 551 | 551.5 |
| 12/21/2015 | 551 | 551.4 | 541 | 548 |
| 12/22/2015 | 546 | 546.6 | 540.3 | 542.6 |
| 12/24/2015 | 549.3 | 556.5 | 542.2 | 542.7 |
| 12/25/2015 | 537.5 | 538 | 515.5 | 517.5 |
| 12/28/2015 | 526.7 | 538 | 526.3 | 533.4 |
| 12/29/2015 | 530.5 | 535.3 | 523.3 | 534 |
| 12/30/2015 | 534 | 541.9 | 533 | 533.3 |