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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 448.3559
CLOSE 448.0231
Low
LOW 404.5
High
HIGH 549.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 535 | 543.9 | 534.9 | 543.9 |
| 01/05/2017 | 547.9 | 549.6 | 535.2 | 538.3 |
| 01/06/2017 | 526 | 529 | 523.1 | 527.7 |
| 01/10/2017 | 526 | 529.2 | 522.7 | 524.4 |
| 01/11/2017 | 527 | 531.7 | 525.1 | 530.7 |
| 01/12/2017 | 523.6 | 530 | 520.4 | 524.6 |
| 01/13/2017 | 527.2 | 534.5 | 526.1 | 533.9 |
| 01/16/2017 | 532.3 | 533.9 | 524 | 525.7 |
| 01/17/2017 | 524 | 524.6 | 517.1 | 518.4 |
| 01/18/2017 | 514.9 | 523.1 | 512.9 | 522 |
| 01/19/2017 | 527.5 | 530.7 | 524 | 527.1 |
| 01/20/2017 | 527.3 | 535.3 | 526.2 | 532.6 |
| 01/23/2017 | 527 | 529.1 | 522.8 | 524.1 |
| 01/24/2017 | 511.5 | 518.4 | 509.4 | 515.5 |
| 01/25/2017 | 525.5 | 529.5 | 523 | 525 |
| 01/26/2017 | 531 | 534.6 | 528.7 | 530.5 |
| 01/27/2017 | 534.6 | 534.6 | 529.5 | 530.6 |
| 01/30/2017 | 528 | 528 | 521 | 523.6 |
| 01/31/2017 | 515.8 | 517.3 | 508.7 | 508.9 |
| 02/01/2017 | 500 | 509.2 | 496.4 | 509 |
| 02/02/2017 | 511.5 | 511.6 | 484 | 485.6 |
| 02/03/2017 | 485 | 485.5 | 466.9 | 472.7 |
| 02/06/2017 | 480 | 481.1 | 468.7 | 473 |
| 02/07/2017 | 469.1 | 470.7 | 465.4 | 468.4 |
| 02/08/2017 | 470.6 | 471.8 | 464.4 | 467.1 |
| 02/09/2017 | 458.9 | 459.3 | 449.5 | 451 |
| 02/10/2017 | 457.6 | 460 | 452.2 | 459.5 |
| 02/13/2017 | 467.3 | 470.3 | 462.5 | 469.2 |
| 02/14/2017 | 470 | 470.9 | 455.1 | 456.1 |
| 02/15/2017 | 456.3 | 460.7 | 455.5 | 455.8 |
| 02/16/2017 | 450.9 | 451.5 | 441.1 | 444.9 |
| 02/17/2017 | 441 | 447.3 | 440 | 446.5 |
| 02/20/2017 | 448.1 | 448.1 | 442.3 | 445.1 |
| 02/21/2017 | 447 | 451.7 | 446.1 | 449.8 |
| 02/22/2017 | 451.3 | 451.5 | 445 | 446 |
| 02/23/2017 | 446 | 447.4 | 442.1 | 445.7 |
| 02/24/2017 | 444.4 | 447.1 | 442.2 | 443.7 |
| 02/27/2017 | 441 | 441.6 | 436.1 | 438.3 |
| 02/28/2017 | 441.3 | 448.6 | 441.3 | 444 |
| 03/01/2017 | 445.1 | 448.5 | 441.7 | 446.9 |
| 03/02/2017 | 453.2 | 454.3 | 448 | 449.6 |
| 03/03/2017 | 448.5 | 448.6 | 443.5 | 445.9 |
| 03/06/2017 | 446.9 | 449.8 | 444.9 | 446.7 |
| 03/07/2017 | 446.5 | 447.3 | 442.6 | 444.7 |
| 03/08/2017 | 443.7 | 446.5 | 441.1 | 441.6 |
| 03/09/2017 | 444 | 445.8 | 441.4 | 442.1 |
| 03/10/2017 | 441.1 | 445.6 | 438.7 | 444.8 |
| 03/13/2017 | 445.9 | 449.7 | 444.8 | 448.8 |
| 03/14/2017 | 472.8 | 485.6 | 465.1 | 470.8 |
| 03/15/2017 | 475.7 | 492.9 | 475.4 | 490.4 |
| 03/16/2017 | 486.2 | 494.1 | 484.1 | 491.1 |
| 03/17/2017 | 483.4 | 484.9 | 477.6 | 482.6 |
| 03/21/2017 | 480.6 | 481.9 | 477.1 | 479.1 |
| 03/22/2017 | 468.4 | 469 | 463.8 | 465.1 |
| 03/23/2017 | 464.8 | 470.4 | 464.1 | 465.6 |
| 03/24/2017 | 465 | 468.5 | 464.2 | 467.1 |
| 03/27/2017 | 464 | 465 | 457.1 | 461 |
| 03/28/2017 | 465.3 | 468.4 | 463.7 | 465.1 |
| 03/29/2017 | 465.9 | 470.7 | 456.9 | 458.3 |
| 03/30/2017 | 456.8 | 459 | 452.8 | 452.8 |
| 03/31/2017 | 456 | 457.6 | 446.4 | 446.6 |
| 04/03/2017 | 446.9 | 451.8 | 445.5 | 448.6 |
| 04/04/2017 | 446.6 | 448.5 | 440.3 | 445.2 |
| 04/05/2017 | 447.7 | 448.7 | 438.2 | 440.3 |
| 04/06/2017 | 440.6 | 440.8 | 432.7 | 435.6 |
| 04/07/2017 | 438.5 | 445 | 436.5 | 440.8 |
| 04/10/2017 | 445.9 | 451.6 | 443.1 | 448.4 |
| 04/11/2017 | 443 | 443.5 | 438 | 443.2 |
| 04/12/2017 | 440.9 | 441 | 432.8 | 437.1 |
| 04/13/2017 | 430.5 | 434.3 | 427.5 | 431.5 |
| 04/14/2017 | 429 | 434.3 | 425.3 | 431.6 |
| 04/17/2017 | 429 | 430.6 | 423.2 | 430.1 |
| 04/18/2017 | 434 | 437.1 | 430 | 432.2 |
| 04/19/2017 | 430 | 432.8 | 427.7 | 427.8 |
| 04/20/2017 | 425 | 433.5 | 424.4 | 432.8 |
| 04/21/2017 | 436.1 | 440.4 | 434.3 | 436.3 |
| 04/24/2017 | 440.8 | 443 | 434.5 | 437.9 |
| 04/25/2017 | 437 | 448.2 | 437 | 446.7 |
| 04/26/2017 | 450 | 455.4 | 448.9 | 455.3 |
| 04/27/2017 | 438 | 442.9 | 432.2 | 442.2 |
| 04/28/2017 | 443.3 | 449.7 | 443.1 | 446 |
| 05/01/2017 | 447.2 | 448.4 | 444.3 | 448 |
| 05/02/2017 | 448 | 454.8 | 446.5 | 451.5 |
| 05/08/2017 | 459.5 | 461.6 | 455.8 | 455.9 |
| 05/09/2017 | 456.3 | 462.9 | 451.5 | 458 |
| 05/10/2017 | 458 | 477.5 | 458 | 475.8 |
| 05/11/2017 | 474.1 | 474.1 | 464 | 466.7 |
| 05/12/2017 | 466.5 | 466.7 | 460.4 | 462.9 |
| 05/15/2017 | 459.7 | 459.7 | 451.4 | 453.5 |
| 05/16/2017 | 455.8 | 459.1 | 454.4 | 457.9 |
| 05/17/2017 | 453.8 | 453.9 | 447.1 | 450.6 |
| 05/18/2017 | 441.5 | 444.6 | 437.3 | 439.3 |
| 05/19/2017 | 440 | 440.9 | 435.6 | 439.4 |
| 05/22/2017 | 445 | 448.3 | 443.1 | 443.9 |
| 05/23/2017 | 442.5 | 446.8 | 442.1 | 445.4 |
| 05/24/2017 | 448.1 | 449.4 | 443.3 | 444.8 |
| 05/25/2017 | 444.8 | 447.9 | 442.6 | 445 |
| 05/26/2017 | 445.1 | 445.1 | 438 | 438.5 |
| 05/29/2017 | 440.7 | 444.2 | 438.8 | 438.8 |
| 05/30/2017 | 438.5 | 439.8 | 434.3 | 438.5 |
| 05/31/2017 | 436.4 | 438.8 | 434.2 | 436.7 |
| 06/01/2017 | 436.8 | 442.5 | 435.1 | 438.7 |
| 06/02/2017 | 442.5 | 453.7 | 442 | 451.4 |
| 06/05/2017 | 449 | 449.7 | 441.7 | 442.6 |
| 06/06/2017 | 438.3 | 442.8 | 434.2 | 434.4 |
| 06/07/2017 | 433.6 | 437 | 432.3 | 433.7 |
| 06/08/2017 | 434.9 | 435.9 | 426.6 | 427.2 |
| 06/09/2017 | 428.3 | 431.6 | 424.1 | 427.7 |
| 06/12/2017 | 427.5 | 433.5 | 427.2 | 429.7 |
| 06/13/2017 | 430.1 | 434 | 428.6 | 431.6 |
| 06/14/2017 | 430.3 | 434.2 | 428.9 | 433.3 |
| 06/15/2017 | 432.1 | 433 | 426.6 | 428.1 |
| 06/16/2017 | 431.1 | 441.9 | 430.4 | 436.6 |
| 06/19/2017 | 437 | 440.6 | 437 | 438.1 |
| 06/20/2017 | 444 | 447.4 | 440.3 | 440.3 |
| 06/21/2017 | 440.2 | 441.5 | 437.2 | 440.5 |
| 06/22/2017 | 438.2 | 440.7 | 436 | 436.1 |
| 06/23/2017 | 436 | 440.8 | 435.8 | 438.3 |
| 06/26/2017 | 437 | 438.9 | 436 | 436.9 |
| 06/27/2017 | 439.9 | 443.4 | 438.7 | 440.7 |
| 06/28/2017 | 439.8 | 444.5 | 438.8 | 441.7 |
| 06/29/2017 | 444.8 | 453.5 | 443.8 | 452.1 |
| 06/30/2017 | 450.1 | 459.9 | 448.7 | 459.8 |
| 07/03/2017 | 461.2 | 461.6 | 451.3 | 454.9 |
| 07/04/2017 | 459 | 461.5 | 454.9 | 457.7 |
| 07/05/2017 | 460.1 | 468.8 | 460.1 | 465.2 |
| 07/06/2017 | 464.8 | 464.8 | 460.7 | 462.2 |
| 07/07/2017 | 460 | 466.3 | 459.8 | 463.1 |
| 07/10/2017 | 465.1 | 469.4 | 459.4 | 460 |
| 07/11/2017 | 460.4 | 460.9 | 455.2 | 456.7 |
| 07/12/2017 | 455.3 | 462.2 | 455.3 | 458.4 |
| 07/13/2017 | 459.6 | 460.6 | 455.3 | 455.8 |
| 07/14/2017 | 458.6 | 462.5 | 457.8 | 460.8 |
| 07/18/2017 | 458.1 | 458.8 | 450.5 | 454.4 |
| 07/19/2017 | 453.4 | 455.1 | 450.6 | 452.3 |
| 07/20/2017 | 453 | 457.8 | 452 | 456.3 |
| 07/21/2017 | 456.9 | 457.6 | 452.8 | 456.1 |
| 07/24/2017 | 453.4 | 458.7 | 450.7 | 458.3 |
| 07/25/2017 | 455 | 457.7 | 453.3 | 456.4 |
| 07/26/2017 | 460 | 461.5 | 457.1 | 458.6 |
| 07/27/2017 | 457.6 | 459.7 | 454.2 | 455.9 |
| 07/28/2017 | 455 | 458.3 | 454.1 | 455.5 |
| 07/31/2017 | 454.9 | 464.5 | 435.8 | 439.3 |
| 08/01/2017 | 435.6 | 446.3 | 435.4 | 442.9 |
| 08/02/2017 | 441.4 | 444.4 | 438.7 | 439.2 |
| 08/03/2017 | 438 | 439.8 | 436.3 | 437.5 |
| 08/04/2017 | 436.4 | 438.8 | 434.3 | 436.8 |
| 08/07/2017 | 438.9 | 445.4 | 438.4 | 443 |
| 08/08/2017 | 442.1 | 445.7 | 439.3 | 440.3 |
| 08/09/2017 | 439.5 | 441.6 | 436.8 | 441.1 |
| 08/10/2017 | 440.8 | 442.5 | 439.1 | 440.5 |
| 08/14/2017 | 436.9 | 437.5 | 432.3 | 432.3 |
| 08/15/2017 | 435 | 436 | 431.7 | 432.8 |
| 08/16/2017 | 434.9 | 435.1 | 432.4 | 432.9 |
| 08/17/2017 | 432.4 | 433.8 | 432 | 432 |
| 08/18/2017 | 429.8 | 429.8 | 425.7 | 427.9 |
| 08/21/2017 | 428.6 | 428.6 | 419.2 | 419.6 |
| 08/22/2017 | 417.9 | 418.5 | 415.4 | 417.3 |
| 08/23/2017 | 420.8 | 423.4 | 418.2 | 418.4 |
| 08/24/2017 | 415.7 | 418.3 | 414.3 | 415.6 |
| 08/25/2017 | 416.6 | 419.3 | 416.2 | 416.6 |
| 08/28/2017 | 416.6 | 417.2 | 411.7 | 413.3 |
| 08/29/2017 | 412.5 | 413.2 | 408.3 | 413 |
| 08/30/2017 | 415.8 | 420 | 415.1 | 416.6 |
| 08/31/2017 | 419.9 | 422.9 | 419.4 | 420.9 |
| 09/01/2017 | 417 | 420 | 412.4 | 418.2 |
| 09/04/2017 | 418 | 421.1 | 415.3 | 416.8 |
| 09/05/2017 | 417.5 | 419.3 | 414.4 | 417.7 |
| 09/06/2017 | 414 | 420.3 | 413.2 | 418.6 |
| 09/07/2017 | 420.3 | 421.6 | 418.8 | 420.9 |
| 09/08/2017 | 421.5 | 425.5 | 417.5 | 418.7 |
| 09/11/2017 | 420.1 | 421.5 | 417.7 | 418.3 |
| 09/12/2017 | 421.7 | 426.8 | 420.5 | 423.5 |
| 09/13/2017 | 426.3 | 431.6 | 425.5 | 425.5 |
| 09/14/2017 | 426.9 | 435.7 | 425.1 | 429.3 |
| 09/15/2017 | 429.9 | 433 | 427 | 431.9 |
| 09/19/2017 | 438.2 | 439.6 | 435.5 | 436.7 |
| 09/20/2017 | 437 | 442.6 | 436.8 | 440.6 |
| 09/21/2017 | 445 | 448.8 | 444 | 445.6 |
| 09/22/2017 | 448 | 448.6 | 441.6 | 446.1 |
| 09/25/2017 | 449 | 450.9 | 445.9 | 447.8 |
| 09/26/2017 | 447.3 | 448.2 | 444.5 | 447.1 |
| 09/27/2017 | 439.3 | 442.7 | 437.6 | 439.9 |
| 09/28/2017 | 441.5 | 443.5 | 440.8 | 443.3 |
| 09/29/2017 | 441 | 445 | 438.5 | 444.9 |
| 10/02/2017 | 447.9 | 449.8 | 445.4 | 446.9 |
| 10/03/2017 | 448.1 | 449 | 445.6 | 446.9 |
| 10/04/2017 | 445.5 | 447.1 | 441.9 | 446.8 |
| 10/05/2017 | 446.1 | 447.9 | 445.2 | 447.7 |
| 10/06/2017 | 447.7 | 448.9 | 446.2 | 446.7 |
| 10/10/2017 | 446.2 | 447.5 | 445 | 446.5 |
| 10/11/2017 | 445 | 448.3 | 444.1 | 446.5 |
| 10/12/2017 | 446.6 | 447.2 | 443.8 | 445.7 |
| 10/13/2017 | 440 | 446.1 | 439.2 | 443.9 |
| 10/16/2017 | 444 | 449.4 | 443.7 | 447.9 |
| 10/17/2017 | 450 | 453.4 | 448.4 | 449.6 |
| 10/18/2017 | 450.4 | 454.8 | 449.4 | 453 |
| 10/19/2017 | 455 | 456.4 | 452.7 | 454 |
| 10/20/2017 | 452.4 | 455.7 | 451.5 | 452.3 |
| 10/23/2017 | 455.6 | 456.4 | 453.2 | 454.5 |
| 10/24/2017 | 453.5 | 459.5 | 452.2 | 459.5 |
| 10/25/2017 | 460.6 | 461.9 | 453.2 | 454.4 |
| 10/26/2017 | 452.8 | 456.4 | 452.6 | 454.6 |
| 10/27/2017 | 457.1 | 458.6 | 453.3 | 458.6 |
| 10/30/2017 | 459.1 | 461.4 | 456.6 | 457.8 |
| 10/31/2017 | 459.6 | 459.6 | 440 | 441.9 |
| 11/01/2017 | 430 | 434.5 | 427.2 | 432.1 |
| 11/02/2017 | 433 | 433.3 | 429.6 | 430.8 |
| 11/06/2017 | 431.5 | 440.7 | 431.5 | 438.2 |
| 11/07/2017 | 439.5 | 445.3 | 438.9 | 444.9 |
| 11/08/2017 | 442.6 | 442.8 | 438.2 | 441.7 |
| 11/09/2017 | 438.2 | 442.5 | 432.7 | 439.3 |
| 11/10/2017 | 432.4 | 438.6 | 432.1 | 434.2 |
| 11/13/2017 | 430.5 | 432 | 427.3 | 427.3 |
| 11/14/2017 | 425.6 | 427.1 | 422 | 424.9 |
| 11/15/2017 | 419.6 | 419.6 | 413.3 | 414.8 |
| 11/16/2017 | 413.9 | 414.8 | 411.1 | 413.6 |
| 11/17/2017 | 417.4 | 418.5 | 413.1 | 413.7 |
| 11/20/2017 | 413.1 | 414.6 | 410.8 | 411.9 |
| 11/21/2017 | 415.2 | 416.9 | 413.8 | 413.8 |
| 11/22/2017 | 413 | 413.8 | 409 | 412 |
| 11/24/2017 | 409 | 409.8 | 405.1 | 408.3 |
| 11/27/2017 | 408.5 | 409.2 | 405.8 | 406.1 |
| 11/28/2017 | 405.6 | 407 | 404.5 | 405.7 |
| 11/29/2017 | 409.2 | 410.3 | 407.5 | 409.8 |
| 11/30/2017 | 412 | 416.6 | 411.6 | 415 |
| 12/01/2017 | 420 | 423.4 | 417.6 | 418.3 |
| 12/04/2017 | 418.2 | 420.1 | 415.1 | 417.6 |
| 12/05/2017 | 417.1 | 422.6 | 416.3 | 419.7 |
| 12/06/2017 | 420.4 | 422 | 417 | 419 |
| 12/07/2017 | 421.5 | 423.4 | 419.1 | 420.2 |
| 12/08/2017 | 413.2 | 418.8 | 413.2 | 416.3 |
| 12/11/2017 | 417.1 | 424 | 416.8 | 422.3 |
| 12/12/2017 | 422.2 | 428.6 | 422 | 426.7 |
| 12/13/2017 | 428.1 | 432.1 | 428.1 | 428.4 |
| 12/14/2017 | 426.5 | 427.6 | 423 | 425.8 |
| 12/15/2017 | 423.5 | 424.6 | 418.8 | 419.9 |
| 12/18/2017 | 417.2 | 419.9 | 416.4 | 417.7 |
| 12/19/2017 | 418.8 | 426.3 | 418.8 | 422.7 |
| 12/20/2017 | 420.6 | 425 | 420.3 | 424.3 |
| 12/21/2017 | 423.5 | 423.9 | 419.8 | 421.4 |
| 12/22/2017 | 419.8 | 428.9 | 419.8 | 427.2 |
| 12/25/2017 | 427 | 427.1 | 422.6 | 424.5 |
| 12/26/2017 | 424.5 | 425.5 | 421.2 | 422.8 |
| 12/27/2017 | 423.2 | 427.6 | 423.2 | 424.2 |
| 12/28/2017 | 424.2 | 425.8 | 421.5 | 422.3 |
| 12/29/2017 | 422.3 | 423.5 | 420.5 | 421 |