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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 442.6631
CLOSE 442.4112
Low
LOW 379.7
High
HIGH 488.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 385.8 | 388.8 | 379.7 | 388.6 |
| 01/07/2019 | 401.8 | 402.3 | 393.8 | 394 |
| 01/08/2019 | 395.8 | 404.9 | 395.7 | 401.5 |
| 01/09/2019 | 411.3 | 418 | 411 | 414 |
| 01/10/2019 | 410.6 | 412.6 | 407.8 | 411.4 |
| 01/11/2019 | 411.4 | 413.1 | 408.3 | 412.3 |
| 01/15/2019 | 408.6 | 415.6 | 408.6 | 414.1 |
| 01/16/2019 | 415.7 | 419.7 | 414.4 | 417.9 |
| 01/17/2019 | 419.4 | 419.5 | 416.2 | 417.8 |
| 01/18/2019 | 417.8 | 424.9 | 417.8 | 422.3 |
| 01/21/2019 | 428.4 | 428.4 | 422 | 423.6 |
| 01/22/2019 | 421.7 | 425.7 | 419.2 | 420.9 |
| 01/23/2019 | 418.9 | 423.1 | 417.9 | 421.8 |
| 01/24/2019 | 417.9 | 420.7 | 415.8 | 418.9 |
| 01/25/2019 | 417.9 | 422.8 | 417.9 | 419.5 |
| 01/28/2019 | 419.9 | 421.9 | 415.8 | 417.7 |
| 01/29/2019 | 411.7 | 415.8 | 409.2 | 415.3 |
| 01/30/2019 | 415.8 | 417.8 | 413.8 | 413.8 |
| 01/31/2019 | 421.9 | 423.2 | 415.6 | 420.3 |
| 02/01/2019 | 418 | 422 | 417.7 | 418.9 |
| 02/04/2019 | 421.9 | 425.8 | 421.8 | 423.4 |
| 02/05/2019 | 423.8 | 425.9 | 422.1 | 423 |
| 02/06/2019 | 426.5 | 432.5 | 420.2 | 427.7 |
| 02/07/2019 | 428.2 | 429 | 419.4 | 424.4 |
| 02/08/2019 | 421.4 | 423.3 | 418.4 | 418.4 |
| 02/12/2019 | 422.6 | 429.7 | 421.7 | 427.4 |
| 02/13/2019 | 427.4 | 430.2 | 423.4 | 428.5 |
| 02/14/2019 | 427.8 | 430.1 | 426.5 | 428.8 |
| 02/15/2019 | 427.2 | 429.1 | 424.9 | 428.6 |
| 02/18/2019 | 432.2 | 434.7 | 430.5 | 430.7 |
| 02/19/2019 | 431.1 | 431.8 | 428.2 | 429.3 |
| 02/20/2019 | 438 | 440.2 | 432.2 | 435 |
| 02/21/2019 | 435.3 | 444 | 435.3 | 443.7 |
| 02/22/2019 | 442 | 443.8 | 441 | 443.4 |
| 02/25/2019 | 442.3 | 443 | 438.6 | 440.2 |
| 02/26/2019 | 441.5 | 443.4 | 439.5 | 441.7 |
| 02/27/2019 | 445 | 447.5 | 440.1 | 447 |
| 02/28/2019 | 448.8 | 457.5 | 446.8 | 453.1 |
| 03/01/2019 | 452.7 | 455.7 | 450.4 | 453.7 |
| 03/04/2019 | 457.1 | 457.9 | 452.8 | 453.3 |
| 03/05/2019 | 455 | 459.7 | 454.7 | 458.2 |
| 03/06/2019 | 456.4 | 457.4 | 451.2 | 455.1 |
| 03/07/2019 | 451.3 | 455.3 | 448.4 | 453.2 |
| 03/08/2019 | 448.4 | 450.8 | 444.5 | 444.6 |
| 03/11/2019 | 442.4 | 448.9 | 439.6 | 447 |
| 03/12/2019 | 451 | 457.7 | 450 | 455 |
| 03/13/2019 | 458.3 | 458.6 | 453.4 | 455.7 |
| 03/14/2019 | 459 | 464.8 | 457.9 | 458.3 |
| 03/15/2019 | 461.4 | 463.6 | 459.4 | 462.8 |
| 03/18/2019 | 464.3 | 465 | 460.2 | 464.6 |
| 03/19/2019 | 465 | 467 | 462.2 | 466.9 |
| 03/20/2019 | 465 | 466.9 | 463 | 464.4 |
| 03/22/2019 | 469.4 | 469.9 | 463.9 | 466.9 |
| 03/25/2019 | 461 | 462.4 | 454.7 | 460.1 |
| 03/26/2019 | 466 | 467.3 | 459.6 | 463 |
| 03/27/2019 | 460.4 | 462.9 | 454.2 | 460.6 |
| 03/28/2019 | 460 | 460.1 | 452.1 | 455.8 |
| 03/29/2019 | 461.4 | 462.5 | 453.6 | 459.8 |
| 04/01/2019 | 462.8 | 466.6 | 461.7 | 463.5 |
| 04/02/2019 | 465.8 | 467.8 | 463.4 | 464.1 |
| 04/03/2019 | 468.4 | 471.6 | 467.1 | 471.3 |
| 04/04/2019 | 471.6 | 474.7 | 470.3 | 474.4 |
| 04/05/2019 | 474.5 | 475.8 | 472.1 | 474.3 |
| 04/08/2019 | 474.9 | 475.4 | 468.8 | 470.3 |
| 04/09/2019 | 470.3 | 472.6 | 466.7 | 471.7 |
| 04/10/2019 | 467.2 | 468.6 | 463.8 | 466.1 |
| 04/11/2019 | 466 | 466.3 | 461.4 | 464 |
| 04/12/2019 | 466 | 466.8 | 458.4 | 459 |
| 04/15/2019 | 459.2 | 465.2 | 457.7 | 463.1 |
| 04/16/2019 | 460.8 | 463.4 | 458.7 | 459.2 |
| 04/17/2019 | 465.7 | 468.6 | 461.9 | 467.6 |
| 04/18/2019 | 470 | 472.4 | 460.7 | 461.7 |
| 04/19/2019 | 462 | 463.5 | 455.3 | 456.4 |
| 04/22/2019 | 456.6 | 456.8 | 450.1 | 454.4 |
| 04/23/2019 | 455.3 | 462.5 | 455.3 | 460 |
| 04/24/2019 | 460.1 | 462 | 453.5 | 455.2 |
| 04/25/2019 | 455.4 | 460.7 | 454.5 | 457.6 |
| 04/26/2019 | 456.5 | 462.3 | 454.9 | 462.1 |
| 05/07/2019 | 463.1 | 464 | 457.5 | 459.2 |
| 05/08/2019 | 456 | 458.9 | 453.7 | 455.7 |
| 05/09/2019 | 456.9 | 465.7 | 447.5 | 458.8 |
| 05/10/2019 | 462.6 | 476.2 | 458.8 | 462.2 |
| 05/13/2019 | 457.8 | 461.3 | 451.5 | 460.8 |
| 05/14/2019 | 456.1 | 477.5 | 455.8 | 477.1 |
| 05/15/2019 | 473.9 | 474.6 | 466.9 | 471.6 |
| 05/16/2019 | 468.9 | 474.5 | 464.3 | 473.9 |
| 05/17/2019 | 480 | 486.7 | 478.8 | 486 |
| 05/20/2019 | 485.7 | 485.8 | 476.9 | 479.5 |
| 05/21/2019 | 483.1 | 488.3 | 479.6 | 488.3 |
| 05/22/2019 | 488.5 | 488.6 | 477.4 | 478.9 |
| 05/23/2019 | 480.8 | 483.3 | 476.7 | 477.3 |
| 05/24/2019 | 471.5 | 475.6 | 467.7 | 473.1 |
| 05/27/2019 | 473.5 | 478 | 473.2 | 476.2 |
| 05/28/2019 | 478 | 479.5 | 474 | 475.9 |
| 05/29/2019 | 479.1 | 482.7 | 472.9 | 482.5 |
| 05/30/2019 | 479.5 | 481 | 475.2 | 479.1 |
| 05/31/2019 | 484.9 | 485 | 474.1 | 476.3 |
| 06/03/2019 | 467.5 | 471.6 | 466.6 | 471.5 |
| 06/04/2019 | 471.5 | 473.6 | 465.7 | 470.2 |
| 06/05/2019 | 482.2 | 482.3 | 474.3 | 477.6 |
| 06/06/2019 | 477.5 | 478.2 | 464.3 | 465.8 |
| 06/07/2019 | 467.9 | 469.2 | 461.8 | 465 |
| 06/10/2019 | 465.9 | 472.7 | 465.8 | 471.3 |
| 06/11/2019 | 469.1 | 474.4 | 468 | 474 |
| 06/12/2019 | 480.2 | 480.4 | 474.4 | 478.2 |
| 06/13/2019 | 472 | 474.8 | 465.3 | 468.1 |
| 06/14/2019 | 470.5 | 473.2 | 465.3 | 471.8 |
| 06/17/2019 | 469 | 470.3 | 464.6 | 464.6 |
| 06/18/2019 | 466.4 | 469.9 | 464.9 | 466.8 |
| 06/19/2019 | 471.8 | 477 | 471 | 474.2 |
| 06/20/2019 | 473.4 | 478 | 472.4 | 476.2 |
| 06/21/2019 | 479.7 | 483.6 | 474.3 | 478 |
| 06/24/2019 | 475.8 | 476.8 | 472.7 | 475 |
| 06/25/2019 | 475.2 | 482.8 | 475.1 | 480.7 |
| 06/26/2019 | 478.2 | 479.4 | 469.8 | 472 |
| 06/27/2019 | 472.4 | 479.8 | 472.1 | 478.7 |
| 06/28/2019 | 475.4 | 476.8 | 467.9 | 469.1 |
| 07/01/2019 | 480.4 | 480.6 | 470 | 476.6 |
| 07/02/2019 | 476.7 | 482.6 | 475.4 | 482.6 |
| 07/03/2019 | 485 | 485.3 | 477.4 | 479 |
| 07/04/2019 | 484.9 | 484.9 | 479.3 | 481 |
| 07/05/2019 | 481.1 | 481.8 | 478.6 | 480.9 |
| 07/08/2019 | 479 | 479.1 | 474.8 | 476.1 |
| 07/09/2019 | 478.2 | 479.1 | 474 | 475.6 |
| 07/10/2019 | 475.5 | 479.5 | 472.8 | 478.9 |
| 07/11/2019 | 476.9 | 480.3 | 476.1 | 478.8 |
| 07/12/2019 | 476.6 | 478.6 | 474 | 474.5 |
| 07/16/2019 | 476.3 | 479.1 | 475.1 | 476.8 |
| 07/17/2019 | 476 | 477.7 | 472.4 | 477.1 |
| 07/18/2019 | 471.9 | 472.2 | 459.8 | 461.9 |
| 07/19/2019 | 463.2 | 467.7 | 461.2 | 464 |
| 07/22/2019 | 465 | 465 | 456.8 | 458.2 |
| 07/23/2019 | 455 | 464.4 | 451 | 463.2 |
| 07/24/2019 | 462.7 | 466.2 | 462.2 | 465.6 |
| 07/25/2019 | 466.7 | 469.9 | 462.1 | 462.2 |
| 07/26/2019 | 464 | 464.8 | 459.6 | 460.7 |
| 07/29/2019 | 457 | 459 | 454.4 | 458.3 |
| 07/30/2019 | 457 | 459.5 | 451.4 | 453.6 |
| 07/31/2019 | 450.6 | 452.9 | 447.2 | 450.8 |
| 08/01/2019 | 448.8 | 452.3 | 447.1 | 451.1 |
| 08/02/2019 | 442.1 | 443.2 | 432.3 | 434.7 |
| 08/05/2019 | 430.4 | 431.7 | 401.1 | 429.1 |
| 08/06/2019 | 422.1 | 424 | 410.2 | 418.3 |
| 08/07/2019 | 420 | 422 | 413.1 | 414.4 |
| 08/08/2019 | 410 | 410.1 | 405.9 | 408.3 |
| 08/09/2019 | 411.7 | 412 | 406.4 | 407 |
| 08/13/2019 | 406.8 | 408 | 398.1 | 406.6 |
| 08/14/2019 | 408.8 | 409.4 | 404.5 | 407.7 |
| 08/15/2019 | 400.7 | 403 | 398.3 | 402.6 |
| 08/16/2019 | 400.4 | 403.8 | 400.1 | 402.5 |
| 08/19/2019 | 405.7 | 407 | 399.4 | 401.3 |
| 08/20/2019 | 401.1 | 401.6 | 397.9 | 401.2 |
| 08/21/2019 | 401.6 | 401.8 | 398.8 | 399.9 |
| 08/22/2019 | 400.9 | 401.4 | 398.7 | 399.3 |
| 08/23/2019 | 400 | 400.8 | 398.2 | 399 |
| 08/26/2019 | 390 | 391.5 | 387.6 | 390.5 |
| 08/27/2019 | 394 | 395.9 | 390.9 | 393 |
| 08/28/2019 | 392.2 | 395 | 390.3 | 392.3 |
| 08/29/2019 | 391.4 | 392.4 | 387.7 | 390.5 |
| 08/30/2019 | 397 | 401.4 | 395.8 | 399.2 |
| 09/02/2019 | 399.2 | 399.7 | 397.2 | 398.3 |
| 09/03/2019 | 397.4 | 400.1 | 396.7 | 398.6 |
| 09/04/2019 | 396.8 | 399.6 | 396.4 | 399.4 |
| 09/05/2019 | 402.6 | 406.8 | 401.4 | 403.6 |
| 09/06/2019 | 413.7 | 414 | 406.8 | 410.9 |
| 09/09/2019 | 410.9 | 413.2 | 409.2 | 413.2 |
| 09/10/2019 | 417 | 422.3 | 415.8 | 420.1 |
| 09/11/2019 | 427.1 | 438.8 | 425.3 | 438.5 |
| 09/12/2019 | 438.4 | 442 | 433.3 | 437.6 |
| 09/13/2019 | 439 | 440.6 | 437 | 440.5 |
| 09/17/2019 | 438.1 | 443.7 | 436.2 | 440.4 |
| 09/18/2019 | 439.8 | 441.9 | 435.1 | 440.4 |
| 09/19/2019 | 439.4 | 442.7 | 437.4 | 438.7 |
| 09/20/2019 | 442 | 446.1 | 438.6 | 439.5 |
| 09/24/2019 | 440.6 | 444.2 | 438.7 | 440.8 |
| 09/25/2019 | 434.9 | 443 | 434.4 | 442.9 |
| 09/26/2019 | 447.6 | 450.4 | 437.9 | 438.6 |
| 09/27/2019 | 432.9 | 435.6 | 426 | 429.9 |
| 09/30/2019 | 425 | 427.2 | 422.4 | 423.2 |
| 10/01/2019 | 425 | 433 | 424.9 | 429.5 |
| 10/02/2019 | 423 | 427 | 422 | 425.8 |
| 10/03/2019 | 415.8 | 419.9 | 415.3 | 419.7 |
| 10/04/2019 | 418.3 | 421 | 416.7 | 421 |
| 10/07/2019 | 423.1 | 424.8 | 419 | 421.1 |
| 10/08/2019 | 425.7 | 427 | 423.1 | 423.8 |
| 10/09/2019 | 418.5 | 420.8 | 416.6 | 419.3 |
| 10/10/2019 | 417 | 420.7 | 414 | 420.6 |
| 10/11/2019 | 424.7 | 431.5 | 422.2 | 430.9 |
| 10/15/2019 | 437.9 | 438.2 | 431.3 | 431.8 |
| 10/16/2019 | 439.5 | 442.8 | 437.6 | 439.9 |
| 10/17/2019 | 439 | 440.4 | 436.2 | 437.7 |
| 10/18/2019 | 439 | 441.9 | 438 | 439.8 |
| 10/21/2019 | 440 | 440.5 | 433.9 | 436.1 |
| 10/23/2019 | 439.7 | 439.9 | 434.9 | 439.4 |
| 10/24/2019 | 439.2 | 441 | 437.1 | 440.9 |
| 10/25/2019 | 443 | 444.3 | 440.6 | 442.1 |
| 10/28/2019 | 445 | 446.3 | 440.9 | 441.6 |
| 10/29/2019 | 445.3 | 448.6 | 443.2 | 448.6 |
| 10/30/2019 | 447.5 | 449.5 | 445.7 | 449.3 |
| 10/31/2019 | 447.1 | 447.7 | 438.6 | 440.2 |
| 11/01/2019 | 431.5 | 435.7 | 428.5 | 430 |
| 11/05/2019 | 436 | 443 | 433.5 | 441.4 |
| 11/06/2019 | 442.3 | 445.3 | 441.2 | 442.9 |
| 11/07/2019 | 439.4 | 441.3 | 435.6 | 437.2 |
| 11/08/2019 | 440 | 443.2 | 436.5 | 437.5 |
| 11/11/2019 | 442.9 | 444.2 | 438 | 438.6 |
| 11/12/2019 | 443.3 | 444.1 | 437 | 442.2 |
| 11/13/2019 | 438.8 | 440.1 | 436.5 | 437.9 |
| 11/14/2019 | 437.4 | 437.6 | 432 | 433.6 |
| 11/15/2019 | 431.9 | 435.8 | 430.5 | 434.1 |
| 11/18/2019 | 434.4 | 436.2 | 431 | 432.7 |
| 11/19/2019 | 432.5 | 433.4 | 426.6 | 427.3 |
| 11/20/2019 | 423.9 | 426.1 | 420.6 | 423.4 |
| 11/21/2019 | 426.4 | 430.3 | 422.5 | 428.7 |
| 11/22/2019 | 428.7 | 432.7 | 427.7 | 428.2 |
| 11/25/2019 | 432.2 | 433.8 | 430.5 | 432.3 |
| 11/26/2019 | 432.4 | 434.1 | 428.2 | 428.8 |
| 11/27/2019 | 430.1 | 431.5 | 427.6 | 430 |
| 11/28/2019 | 429 | 430.3 | 425.6 | 427.7 |
| 11/29/2019 | 427.6 | 428.3 | 418.1 | 418.8 |
| 12/02/2019 | 422.2 | 425.8 | 422 | 424.4 |
| 12/03/2019 | 415.1 | 423.9 | 413.8 | 421.8 |
| 12/04/2019 | 417.3 | 422.6 | 417.1 | 422 |
| 12/05/2019 | 425.2 | 428 | 423 | 426.8 |
| 12/06/2019 | 429.2 | 429.4 | 423.4 | 424.6 |
| 12/09/2019 | 427.7 | 428.7 | 425.8 | 428.1 |
| 12/10/2019 | 426.6 | 428.1 | 423.7 | 424.4 |
| 12/11/2019 | 424.2 | 424.2 | 420.4 | 421.3 |
| 12/12/2019 | 419.5 | 420.4 | 416.7 | 417.9 |
| 12/13/2019 | 427.5 | 429.8 | 424.6 | 424.6 |
| 12/16/2019 | 422.3 | 425.4 | 421.9 | 423.7 |
| 12/17/2019 | 425.5 | 425.9 | 420.2 | 421.3 |
| 12/18/2019 | 424.4 | 425.5 | 421.4 | 424.1 |
| 12/19/2019 | 422.8 | 429.5 | 421.8 | 429.5 |
| 12/20/2019 | 428.5 | 432.2 | 426.8 | 427.8 |
| 12/23/2019 | 431.8 | 432.2 | 427.1 | 428.1 |
| 12/24/2019 | 432.1 | 432.4 | 428.1 | 429.7 |
| 12/25/2019 | 429.8 | 429.9 | 425.8 | 426.8 |
| 12/26/2019 | 426.7 | 429.1 | 425.9 | 429.1 |
| 12/27/2019 | 433.6 | 434.6 | 431.6 | 432.8 |
| 12/30/2019 | 428.6 | 429.4 | 424.7 | 424.8 |