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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 417.3673
CLOSE 417.3902
Low
LOW 381.7
High
HIGH 448.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 426.7 | 432.8 | 426.7 | 431.8 |
| 01/05/2018 | 434 | 434.5 | 431.5 | 433.9 |
| 01/09/2018 | 437.1 | 438 | 431.7 | 433.2 |
| 01/10/2018 | 434.1 | 434.9 | 430.6 | 433.5 |
| 01/11/2018 | 430 | 433.1 | 428.2 | 432 |
| 01/12/2018 | 432.2 | 433 | 427.3 | 430.3 |
| 01/15/2018 | 432.9 | 433.7 | 426.5 | 427.2 |
| 01/16/2018 | 426 | 427.2 | 422.2 | 424.3 |
| 01/17/2018 | 423.5 | 424.1 | 419.4 | 423.3 |
| 01/18/2018 | 425 | 425.3 | 418 | 418.9 |
| 01/19/2018 | 420.3 | 423.3 | 419 | 423.3 |
| 01/22/2018 | 423 | 425.5 | 420.3 | 425.5 |
| 01/23/2018 | 427.8 | 439.7 | 427.7 | 437.9 |
| 01/24/2018 | 436.6 | 442.2 | 434.4 | 440.1 |
| 01/25/2018 | 434.5 | 435.1 | 424.2 | 426.2 |
| 01/26/2018 | 427.9 | 428.6 | 422.2 | 422.7 |
| 01/29/2018 | 421.2 | 421.7 | 418.6 | 418.8 |
| 01/30/2018 | 418.9 | 419.6 | 413.7 | 414.5 |
| 01/31/2018 | 414 | 414.6 | 410.2 | 410.2 |
| 02/01/2018 | 413.9 | 414.8 | 410.7 | 413.8 |
| 02/02/2018 | 413.7 | 415.6 | 412.5 | 414.6 |
| 02/05/2018 | 410 | 412.2 | 406.8 | 409 |
| 02/06/2018 | 398 | 400.7 | 384.5 | 392.7 |
| 02/07/2018 | 410 | 421.4 | 408 | 415.9 |
| 02/08/2018 | 420.1 | 428.6 | 419.6 | 426.8 |
| 02/09/2018 | 412.8 | 422.6 | 411 | 422.5 |
| 02/13/2018 | 427.3 | 429.3 | 420.7 | 421.9 |
| 02/14/2018 | 421.2 | 427.2 | 417.2 | 420.3 |
| 02/15/2018 | 424.7 | 427.2 | 419.4 | 419.7 |
| 02/16/2018 | 424.8 | 426.6 | 422.6 | 424.7 |
| 02/19/2018 | 427.7 | 435.4 | 426.8 | 435.4 |
| 02/20/2018 | 432.4 | 437.3 | 431.7 | 436.8 |
| 02/21/2018 | 438.3 | 438.7 | 434.8 | 437.7 |
| 02/22/2018 | 431.8 | 432.8 | 428.9 | 432 |
| 02/23/2018 | 429.1 | 436.1 | 428.8 | 435.7 |
| 02/26/2018 | 437.5 | 442.6 | 436.6 | 440.4 |
| 02/27/2018 | 440.4 | 444.7 | 437.2 | 439.3 |
| 02/28/2018 | 438.9 | 441.1 | 437.2 | 438.2 |
| 03/01/2018 | 434.5 | 435.4 | 424 | 426.7 |
| 03/02/2018 | 414.1 | 415.8 | 408.2 | 412.9 |
| 03/05/2018 | 409.4 | 409.9 | 402.1 | 404.1 |
| 03/06/2018 | 411.9 | 412.3 | 404.1 | 404.1 |
| 03/07/2018 | 402 | 406.2 | 400.7 | 401.8 |
| 03/08/2018 | 405 | 405.6 | 397.3 | 399.6 |
| 03/09/2018 | 405 | 405.4 | 398.6 | 402 |
| 03/12/2018 | 406 | 410.6 | 405 | 408.3 |
| 03/13/2018 | 406.7 | 411.3 | 405.7 | 410.2 |
| 03/14/2018 | 410.2 | 411.6 | 407 | 409.9 |
| 03/15/2018 | 407.9 | 408.1 | 402.6 | 403.9 |
| 03/16/2018 | 405.8 | 405.8 | 402 | 403.4 |
| 03/19/2018 | 402.6 | 402.8 | 397.5 | 402.2 |
| 03/20/2018 | 401.3 | 405 | 400.2 | 402.5 |
| 03/22/2018 | 403.4 | 407.5 | 402.7 | 406.9 |
| 03/23/2018 | 400 | 400.5 | 390.8 | 393.3 |
| 03/26/2018 | 391.7 | 396.5 | 388.2 | 396.5 |
| 03/27/2018 | 399.2 | 402.4 | 397.1 | 401.5 |
| 03/28/2018 | 394.6 | 403.5 | 394.6 | 403.3 |
| 03/29/2018 | 407.9 | 409.2 | 402.6 | 405.9 |
| 03/30/2018 | 408.6 | 409.2 | 403.9 | 407.4 |
| 04/02/2018 | 405.9 | 407.7 | 403.7 | 403.7 |
| 04/03/2018 | 399.8 | 402.8 | 395.8 | 402.1 |
| 04/04/2018 | 402 | 404.5 | 399.2 | 400.6 |
| 04/05/2018 | 403.7 | 404.8 | 400.5 | 403.3 |
| 04/06/2018 | 403.5 | 405.5 | 397.5 | 397.5 |
| 04/09/2018 | 397.7 | 401.5 | 396.8 | 399.9 |
| 04/10/2018 | 398.6 | 407.4 | 396.5 | 406.3 |
| 04/11/2018 | 407.1 | 411.4 | 405.5 | 409.1 |
| 04/12/2018 | 407.5 | 407.8 | 403.7 | 404.3 |
| 04/13/2018 | 406.1 | 411.1 | 405.4 | 407.4 |
| 04/16/2018 | 409.3 | 413.2 | 408.3 | 411.6 |
| 04/17/2018 | 411 | 412.6 | 408 | 410.1 |
| 04/18/2018 | 408.8 | 413.6 | 405.8 | 411.7 |
| 04/19/2018 | 414.5 | 422 | 414.3 | 417.3 |
| 04/20/2018 | 417.9 | 421.2 | 416.8 | 418.6 |
| 04/23/2018 | 420.1 | 424.1 | 419 | 421.8 |
| 04/24/2018 | 424.8 | 426.9 | 422.7 | 426.5 |
| 04/25/2018 | 420.8 | 428 | 419.8 | 426.9 |
| 04/26/2018 | 427.1 | 427.8 | 424.3 | 427.2 |
| 04/27/2018 | 427.9 | 432.9 | 427.9 | 432.6 |
| 05/01/2018 | 431 | 434 | 429.2 | 433.3 |
| 05/02/2018 | 433.2 | 433.2 | 427.9 | 430.9 |
| 05/07/2018 | 430.1 | 430.8 | 425.8 | 428.2 |
| 05/08/2018 | 426 | 427.9 | 406.3 | 411 |
| 05/09/2018 | 409 | 418 | 408 | 411.3 |
| 05/10/2018 | 410 | 411.9 | 408.8 | 411.4 |
| 05/11/2018 | 411.3 | 415.9 | 410.3 | 415.9 |
| 05/14/2018 | 414.9 | 421.8 | 413.6 | 420.4 |
| 05/15/2018 | 421.1 | 424.6 | 418.9 | 419.3 |
| 05/16/2018 | 418 | 427.4 | 417.6 | 423.5 |
| 05/17/2018 | 423.1 | 429.5 | 423 | 428.2 |
| 05/18/2018 | 427 | 430.8 | 426 | 429.8 |
| 05/21/2018 | 431.8 | 432.1 | 427.8 | 430.7 |
| 05/22/2018 | 431.4 | 432.2 | 429.1 | 430.5 |
| 05/23/2018 | 427.5 | 430.7 | 425.2 | 425.2 |
| 05/24/2018 | 423.4 | 425.5 | 420 | 421.5 |
| 05/25/2018 | 420 | 421.4 | 417.3 | 419.6 |
| 05/28/2018 | 420.1 | 421.6 | 415.6 | 417.3 |
| 05/29/2018 | 417 | 418.5 | 414.1 | 416 |
| 05/30/2018 | 410 | 410.5 | 403.9 | 407.7 |
| 05/31/2018 | 414.7 | 414.7 | 409.1 | 412 |
| 06/01/2018 | 413.1 | 414.2 | 407.6 | 411.8 |
| 06/04/2018 | 415.2 | 417.9 | 414.5 | 415.3 |
| 06/05/2018 | 414.1 | 414.7 | 410 | 412.3 |
| 06/06/2018 | 412.6 | 414.9 | 411 | 411.7 |
| 06/07/2018 | 414.8 | 417.5 | 413.4 | 413.5 |
| 06/08/2018 | 410.3 | 414.3 | 409.5 | 411 |
| 06/11/2018 | 409.2 | 414.4 | 408.5 | 413.3 |
| 06/12/2018 | 416.7 | 418.4 | 413.3 | 413.3 |
| 06/13/2018 | 414.2 | 418.9 | 413.6 | 415.8 |
| 06/14/2018 | 413 | 415.8 | 412.2 | 413.6 |
| 06/15/2018 | 416 | 416.5 | 409.9 | 415.6 |
| 06/18/2018 | 413 | 413.7 | 407.5 | 413.6 |
| 06/19/2018 | 403 | 409.7 | 400.7 | 406.4 |
| 06/20/2018 | 403.9 | 405.4 | 397.1 | 404.3 |
| 06/21/2018 | 405.9 | 407 | 400.4 | 400.7 |
| 06/22/2018 | 397.3 | 400.3 | 394.2 | 398.4 |
| 06/25/2018 | 401 | 403.2 | 394.2 | 395.5 |
| 06/26/2018 | 393.3 | 395.8 | 388.9 | 395.4 |
| 06/27/2018 | 396.6 | 398.3 | 391.3 | 394.3 |
| 06/28/2018 | 395 | 398 | 393.3 | 397.7 |
| 06/29/2018 | 399.7 | 405.7 | 396.5 | 403.1 |
| 07/02/2018 | 407.1 | 409 | 401.5 | 402.5 |
| 07/03/2018 | 400.5 | 401.3 | 395.6 | 400.6 |
| 07/04/2018 | 399.3 | 402.2 | 398.7 | 399.7 |
| 07/05/2018 | 399.8 | 402.5 | 398.7 | 400.1 |
| 07/06/2018 | 402 | 405.7 | 401.2 | 404.1 |
| 07/09/2018 | 405 | 405.7 | 399.8 | 405.2 |
| 07/10/2018 | 407.5 | 410.4 | 406.9 | 406.9 |
| 07/11/2018 | 404.1 | 405.9 | 400.6 | 403.8 |
| 07/12/2018 | 405.3 | 405.5 | 401.1 | 402.2 |
| 07/13/2018 | 402.6 | 406.2 | 401.1 | 404.7 |
| 07/17/2018 | 406.4 | 410.2 | 404.3 | 409.3 |
| 07/18/2018 | 412.1 | 414.7 | 410.2 | 414.1 |
| 07/19/2018 | 414.9 | 415.5 | 412.8 | 413.7 |
| 07/20/2018 | 411.6 | 412.3 | 407.3 | 412.3 |
| 07/23/2018 | 408.5 | 410.8 | 408.1 | 409.2 |
| 07/24/2018 | 411.3 | 413.8 | 409.4 | 411.2 |
| 07/25/2018 | 415 | 416.7 | 412.6 | 413.6 |
| 07/26/2018 | 416.6 | 417.1 | 413.6 | 414.7 |
| 07/27/2018 | 416 | 417.2 | 414.4 | 416.2 |
| 07/30/2018 | 415.8 | 419.8 | 415.8 | 418.3 |
| 07/31/2018 | 420 | 423.7 | 418.6 | 418.7 |
| 08/01/2018 | 422.5 | 423 | 419.8 | 421.8 |
| 08/02/2018 | 421.4 | 421.7 | 418.2 | 419 |
| 08/03/2018 | 417 | 428.1 | 411.5 | 427 |
| 08/06/2018 | 422.8 | 424.8 | 413.9 | 413.9 |
| 08/07/2018 | 412 | 419.5 | 411.9 | 418 |
| 08/08/2018 | 420 | 428.9 | 419.1 | 427.3 |
| 08/09/2018 | 424.9 | 427 | 423.7 | 423.7 |
| 08/10/2018 | 422.3 | 430.8 | 421.6 | 426.3 |
| 08/13/2018 | 420.7 | 422 | 415.5 | 417.2 |
| 08/14/2018 | 418.4 | 420.5 | 418 | 419.8 |
| 08/15/2018 | 420.9 | 422.2 | 414.7 | 416.4 |
| 08/16/2018 | 410.5 | 415.2 | 407.8 | 413.9 |
| 08/17/2018 | 415.3 | 420.1 | 413.3 | 418 |
| 08/20/2018 | 418.6 | 420.8 | 417.1 | 418.5 |
| 08/21/2018 | 419.9 | 421.7 | 417.3 | 417.8 |
| 08/22/2018 | 418 | 420.9 | 416.4 | 418.8 |
| 08/23/2018 | 420.1 | 420.7 | 414.6 | 415.6 |
| 08/24/2018 | 419.9 | 421.4 | 413.5 | 414 |
| 08/27/2018 | 417 | 418.8 | 414.8 | 415.8 |
| 08/28/2018 | 417.9 | 420.2 | 416.1 | 416.4 |
| 08/29/2018 | 417.7 | 419 | 416 | 416.7 |
| 08/30/2018 | 417.9 | 418.4 | 414.4 | 415.3 |
| 08/31/2018 | 415.8 | 416.5 | 412.5 | 412.6 |
| 09/03/2018 | 413.5 | 414.6 | 407.8 | 410.4 |
| 09/04/2018 | 410.4 | 411.9 | 408.8 | 410.4 |
| 09/05/2018 | 408.3 | 409.3 | 405.8 | 407.4 |
| 09/06/2018 | 404.9 | 406.8 | 403.2 | 403.2 |
| 09/07/2018 | 401.4 | 406 | 400.3 | 404.8 |
| 09/10/2018 | 402.8 | 407.5 | 402.2 | 405.6 |
| 09/11/2018 | 405.7 | 407.1 | 402.8 | 403.4 |
| 09/12/2018 | 403.3 | 403.5 | 397.7 | 399.8 |
| 09/13/2018 | 402 | 407.9 | 401.2 | 405.4 |
| 09/14/2018 | 407.9 | 409.7 | 405.6 | 406.9 |
| 09/18/2018 | 408 | 414.5 | 407.6 | 411 |
| 09/19/2018 | 418 | 421.3 | 415.4 | 416.3 |
| 09/20/2018 | 419.4 | 423.5 | 418.3 | 422.7 |
| 09/21/2018 | 425 | 433.7 | 424.4 | 431.6 |
| 09/25/2018 | 432.5 | 435.9 | 430.5 | 434.5 |
| 09/26/2018 | 422.2 | 432.8 | 421.7 | 431.8 |
| 09/27/2018 | 430.8 | 437.4 | 429.6 | 433.5 |
| 09/28/2018 | 434.8 | 438.7 | 432.2 | 438.7 |
| 10/01/2018 | 436.8 | 441.6 | 436.2 | 438.9 |
| 10/02/2018 | 439 | 440.7 | 437 | 439.9 |
| 10/03/2018 | 438.9 | 443.5 | 436.6 | 436.7 |
| 10/04/2018 | 440.3 | 445.8 | 440.3 | 443.7 |
| 10/05/2018 | 439.7 | 447.1 | 439.5 | 445.8 |
| 10/09/2018 | 442.8 | 448.7 | 440.4 | 444.6 |
| 10/10/2018 | 445.9 | 447.2 | 438.2 | 441.4 |
| 10/11/2018 | 428.3 | 436.7 | 428.2 | 435.6 |
| 10/12/2018 | 429.1 | 433.8 | 423.9 | 429.3 |
| 10/15/2018 | 425.2 | 429.7 | 421.8 | 426.8 |
| 10/16/2018 | 426 | 434 | 425.6 | 433.6 |
| 10/17/2018 | 436.6 | 437.8 | 432.3 | 435 |
| 10/18/2018 | 437.3 | 437.3 | 430.5 | 431.8 |
| 10/19/2018 | 426.4 | 432.5 | 425.1 | 431.8 |
| 10/22/2018 | 430.1 | 430.1 | 418.6 | 422.4 |
| 10/23/2018 | 420 | 420 | 409.4 | 411.1 |
| 10/24/2018 | 415 | 416 | 404.5 | 408.7 |
| 10/25/2018 | 401 | 404.8 | 398.7 | 401 |
| 10/26/2018 | 407.7 | 409.1 | 398.3 | 402.2 |
| 10/29/2018 | 406.3 | 408.3 | 398.2 | 399.4 |
| 10/30/2018 | 397 | 401.7 | 396 | 398.4 |
| 10/31/2018 | 398.3 | 413.4 | 389.1 | 398.9 |
| 11/01/2018 | 401.7 | 407 | 399.4 | 403.1 |
| 11/02/2018 | 406.1 | 418.4 | 405 | 415.8 |
| 11/05/2018 | 413.4 | 429.7 | 413.3 | 426.7 |
| 11/06/2018 | 425 | 431.2 | 424.6 | 427.2 |
| 11/07/2018 | 426 | 432.7 | 422.2 | 424.8 |
| 11/08/2018 | 432.7 | 434.4 | 429.6 | 430.9 |
| 11/09/2018 | 430.9 | 432.9 | 429.3 | 430.9 |
| 11/12/2018 | 426.9 | 432.7 | 426.9 | 432.2 |
| 11/13/2018 | 424.8 | 429.1 | 420.6 | 428.4 |
| 11/14/2018 | 429.9 | 430.7 | 425.7 | 427 |
| 11/15/2018 | 426.5 | 427 | 420.4 | 425.3 |
| 11/16/2018 | 427.5 | 431.6 | 426.6 | 429.8 |
| 11/19/2018 | 427.8 | 429.1 | 425.2 | 428.6 |
| 11/20/2018 | 425.9 | 432.7 | 424.5 | 432 |
| 11/21/2018 | 427.9 | 432.5 | 426.3 | 431.3 |
| 11/22/2018 | 430.3 | 432.2 | 427 | 432.2 |
| 11/26/2018 | 432 | 432.6 | 427.1 | 430.8 |
| 11/27/2018 | 433.6 | 434.9 | 431 | 432.2 |
| 11/28/2018 | 434.5 | 441.4 | 434.4 | 441 |
| 11/29/2018 | 443.6 | 444.1 | 433.1 | 435.4 |
| 11/30/2018 | 437.4 | 441.1 | 431.5 | 431.7 |
| 12/03/2018 | 435.3 | 440.7 | 432.8 | 435.1 |
| 12/04/2018 | 437.9 | 439.4 | 431.3 | 432.4 |
| 12/05/2018 | 425 | 429.9 | 422.4 | 428.2 |
| 12/06/2018 | 428.2 | 431 | 423.1 | 427 |
| 12/07/2018 | 428.5 | 429.2 | 425.6 | 426.8 |
| 12/10/2018 | 420.2 | 424.3 | 418.3 | 422.9 |
| 12/11/2018 | 423.9 | 423.9 | 414.8 | 418.9 |
| 12/12/2018 | 421.1 | 428 | 419.9 | 424.6 |
| 12/13/2018 | 428.1 | 429.2 | 422.7 | 425.1 |
| 12/14/2018 | 425.2 | 429.1 | 421.5 | 424.6 |
| 12/17/2018 | 423.7 | 424 | 418.5 | 419.2 |
| 12/18/2018 | 418.2 | 419.3 | 415.8 | 417.4 |
| 12/19/2018 | 420.8 | 421.6 | 412.5 | 414.8 |
| 12/20/2018 | 413 | 413.3 | 405.1 | 407.2 |
| 12/21/2018 | 407.5 | 409.2 | 399 | 402.4 |
| 12/25/2018 | 390.3 | 392.7 | 381.7 | 387.7 |
| 12/26/2018 | 389.4 | 392.2 | 382.1 | 387.7 |
| 12/27/2018 | 400 | 400.6 | 394.1 | 396.2 |
| 12/28/2018 | 394.1 | 397.5 | 393.5 | 395.6 |