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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 456.2777
CLOSE 457.0432
Low
LOW 268.35
High
HIGH 568.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 270.05 | 276.65 | 268.35 | 276.5 |
| 01/05/2022 | 280.05 | 284.4 | 278.45 | 284.05 |
| 01/06/2022 | 288.35 | 290.45 | 283.35 | 287.4 |
| 01/07/2022 | 290.3 | 295.7 | 290.3 | 295.1 |
| 01/11/2022 | 300 | 309 | 300 | 307.6 |
| 01/12/2022 | 308.4 | 317.7 | 307.9 | 316.8 |
| 01/13/2022 | 313.5 | 317.9 | 312.4 | 316.5 |
| 01/14/2022 | 316.8 | 319.3 | 314 | 317 |
| 01/17/2022 | 319 | 325.9 | 318.8 | 320.9 |
| 01/18/2022 | 320.9 | 325.7 | 312.7 | 313.9 |
| 01/19/2022 | 309 | 318 | 308 | 309.1 |
| 01/20/2022 | 305.5 | 308.8 | 301.8 | 306.1 |
| 01/21/2022 | 302 | 305.5 | 296.75 | 305.1 |
| 01/24/2022 | 304.9 | 307.9 | 303.1 | 305.5 |
| 01/25/2022 | 302.7 | 302.8 | 299 | 302.2 |
| 01/26/2022 | 305 | 306.2 | 300.5 | 301.3 |
| 01/27/2022 | 305 | 309.6 | 298 | 300.5 |
| 01/28/2022 | 303.2 | 308.5 | 303 | 308 |
| 01/31/2022 | 306.8 | 311.2 | 305 | 309.9 |
| 02/01/2022 | 311 | 311.8 | 301.3 | 302.1 |
| 02/02/2022 | 305 | 310.4 | 304.1 | 308.4 |
| 02/03/2022 | 306.1 | 307.6 | 303.6 | 304.7 |
| 02/04/2022 | 304.5 | 305.7 | 301.3 | 303.4 |
| 02/07/2022 | 302.1 | 321.7 | 301.6 | 319.3 |
| 02/08/2022 | 320.5 | 325.7 | 316.7 | 324.4 |
| 02/09/2022 | 328 | 333.7 | 327.5 | 329.8 |
| 02/10/2022 | 329.8 | 330.6 | 323.4 | 328.6 |
| 02/14/2022 | 331.3 | 334.5 | 329.1 | 330.2 |
| 02/15/2022 | 330.2 | 334.3 | 326.4 | 327.1 |
| 02/16/2022 | 331.3 | 333.4 | 328.6 | 330.5 |
| 02/17/2022 | 330.8 | 333.8 | 327.8 | 333.4 |
| 02/18/2022 | 331 | 334 | 330.5 | 331.8 |
| 02/21/2022 | 331 | 334.2 | 328.2 | 333.9 |
| 02/22/2022 | 330.3 | 333.6 | 325.9 | 329.7 |
| 02/24/2022 | 328 | 330.4 | 322.7 | 327.2 |
| 02/25/2022 | 330 | 333.2 | 328.7 | 332.1 |
| 02/28/2022 | 335 | 344.8 | 335 | 339.6 |
| 03/01/2022 | 348.1 | 360.8 | 348.1 | 356.8 |
| 03/02/2022 | 353 | 355.3 | 348.2 | 350.1 |
| 03/03/2022 | 354 | 354.3 | 347.2 | 348.8 |
| 03/04/2022 | 359.5 | 369.5 | 358.3 | 364.8 |
| 03/07/2022 | 364.3 | 365.5 | 351.7 | 357.2 |
| 03/08/2022 | 360.9 | 365.8 | 347.3 | 348.7 |
| 03/09/2022 | 340.1 | 346.3 | 332.1 | 338.6 |
| 03/10/2022 | 342.4 | 351.6 | 336.8 | 350.2 |
| 03/11/2022 | 350.5 | 360.2 | 350.3 | 359.8 |
| 03/14/2022 | 363.4 | 366.8 | 360.6 | 365.2 |
| 03/15/2022 | 366.6 | 373 | 361.5 | 364.9 |
| 03/16/2022 | 354.9 | 363.7 | 353.3 | 362.1 |
| 03/17/2022 | 357.1 | 365.9 | 356.8 | 363.5 |
| 03/18/2022 | 363.3 | 367.3 | 361.6 | 366.9 |
| 03/22/2022 | 375.1 | 380.7 | 372.2 | 374.8 |
| 03/23/2022 | 376.5 | 388.6 | 375.5 | 386.7 |
| 03/24/2022 | 385.9 | 398.8 | 383.2 | 398.7 |
| 03/25/2022 | 400 | 406.4 | 398.4 | 405.1 |
| 03/28/2022 | 410 | 420.6 | 408.8 | 414.7 |
| 03/29/2022 | 410.5 | 411.9 | 403.4 | 408.6 |
| 03/30/2022 | 402.3 | 407.4 | 397.5 | 405.5 |
| 03/31/2022 | 403.5 | 411.9 | 402 | 402 |
| 04/01/2022 | 396.2 | 401.6 | 395 | 399.8 |
| 04/04/2022 | 399.6 | 399.7 | 394.1 | 398.3 |
| 04/05/2022 | 401 | 405 | 390.8 | 392.4 |
| 04/06/2022 | 393 | 393.4 | 387.1 | 390 |
| 04/07/2022 | 388 | 392.4 | 386.3 | 390.8 |
| 04/08/2022 | 391.7 | 395.4 | 388.6 | 394 |
| 04/11/2022 | 398.7 | 408.3 | 397.8 | 407.2 |
| 04/12/2022 | 409.9 | 415.9 | 406.6 | 407.4 |
| 04/13/2022 | 408 | 421.2 | 401.7 | 421 |
| 04/14/2022 | 419.8 | 429.8 | 419 | 429.4 |
| 04/15/2022 | 428 | 436.3 | 426.8 | 434 |
| 04/18/2022 | 433.7 | 436.6 | 426 | 431.1 |
| 04/19/2022 | 435.3 | 435.6 | 426.5 | 430.9 |
| 04/20/2022 | 431 | 439.9 | 431 | 439.9 |
| 04/21/2022 | 443 | 445.8 | 437.9 | 440.6 |
| 04/22/2022 | 436.5 | 444.9 | 436.1 | 443.2 |
| 04/25/2022 | 436.2 | 437.9 | 426.6 | 430.6 |
| 04/26/2022 | 428.8 | 431.8 | 425 | 429.3 |
| 04/27/2022 | 430.8 | 445.5 | 429.4 | 442.2 |
| 04/28/2022 | 441.5 | 444.2 | 433.6 | 443.5 |
| 05/02/2022 | 443.3 | 446.6 | 437.7 | 443.7 |
| 05/06/2022 | 448.5 | 466.4 | 447.6 | 463.4 |
| 05/09/2022 | 462.1 | 463.3 | 453 | 456.2 |
| 05/10/2022 | 451 | 454.8 | 438.5 | 442.4 |
| 05/11/2022 | 439.2 | 441.7 | 435.4 | 438.2 |
| 05/12/2022 | 442.3 | 460 | 438.7 | 451.2 |
| 05/13/2022 | 451.8 | 459.8 | 444.3 | 459.3 |
| 05/16/2022 | 463.4 | 470.5 | 462.6 | 465.3 |
| 05/17/2022 | 469.9 | 477.4 | 461.2 | 476.7 |
| 05/18/2022 | 477.3 | 489.2 | 476.7 | 488.8 |
| 05/19/2022 | 480 | 496 | 479.9 | 494.7 |
| 05/20/2022 | 492.9 | 496.6 | 489.2 | 491.6 |
| 05/23/2022 | 494.1 | 495.8 | 470.2 | 483.9 |
| 05/24/2022 | 486.6 | 498.3 | 484.5 | 489 |
| 05/25/2022 | 485.1 | 495.7 | 484 | 491.3 |
| 05/26/2022 | 490.3 | 492.7 | 488.5 | 488.9 |
| 05/27/2022 | 491.4 | 499.9 | 490.6 | 499.5 |
| 05/30/2022 | 506.4 | 512.2 | 494.1 | 497.7 |
| 05/31/2022 | 496 | 502.3 | 489 | 489 |
| 06/01/2022 | 494.6 | 516.2 | 494.6 | 515 |
| 06/02/2022 | 518.1 | 525.3 | 513.3 | 518.8 |
| 06/03/2022 | 518 | 520.2 | 511.4 | 520.2 |
| 06/06/2022 | 523.7 | 537.6 | 522.7 | 533.8 |
| 06/07/2022 | 535 | 545.5 | 531.1 | 541.1 |
| 06/08/2022 | 549.5 | 561.9 | 543 | 560.3 |
| 06/09/2022 | 562.4 | 567.2 | 552.6 | 556.6 |
| 06/10/2022 | 547 | 555.3 | 542 | 548.3 |
| 06/13/2022 | 538.3 | 555.7 | 535 | 549.9 |
| 06/14/2022 | 542.6 | 547.4 | 528 | 541.1 |
| 06/15/2022 | 542.5 | 546.4 | 520.5 | 522.5 |
| 06/16/2022 | 533.9 | 545.2 | 532.3 | 537.7 |
| 06/17/2022 | 512 | 524.7 | 508.7 | 520.7 |
| 06/20/2022 | 520.3 | 520.5 | 466.7 | 472.9 |
| 06/21/2022 | 484.6 | 493.3 | 474.4 | 486.7 |
| 06/22/2022 | 494.9 | 497.2 | 486.2 | 487.7 |
| 06/23/2022 | 479.1 | 492.7 | 461.9 | 465.3 |
| 06/24/2022 | 459 | 459 | 434 | 455.1 |
| 06/27/2022 | 465 | 479.6 | 459.3 | 476.9 |
| 06/28/2022 | 476.2 | 492.1 | 473.8 | 487.5 |
| 06/29/2022 | 486.5 | 500.7 | 485.8 | 489.4 |
| 06/30/2022 | 488.4 | 488.6 | 472.4 | 474.5 |
| 07/01/2022 | 481.6 | 490.8 | 474.6 | 483.8 |
| 07/04/2022 | 485.9 | 489.7 | 479.5 | 489.5 |
| 07/05/2022 | 494 | 497.7 | 486.1 | 489.4 |
| 07/06/2022 | 475.4 | 480.7 | 459.2 | 462.8 |
| 07/07/2022 | 469.8 | 478.4 | 463 | 477.3 |
| 07/08/2022 | 481.2 | 508.1 | 480.6 | 501.4 |
| 07/11/2022 | 512.4 | 514.9 | 496.5 | 505.3 |
| 07/12/2022 | 497.5 | 500.5 | 483.8 | 487.6 |
| 07/13/2022 | 492.2 | 498 | 488.2 | 493.9 |
| 07/14/2022 | 488.4 | 496.2 | 487.1 | 494.4 |
| 07/15/2022 | 498.4 | 499 | 486.5 | 488.1 |
| 07/19/2022 | 493.3 | 506.9 | 493.2 | 500.3 |
| 07/20/2022 | 508 | 509.1 | 496.8 | 503.7 |
| 07/21/2022 | 501.5 | 504.7 | 497.9 | 499.2 |
| 07/22/2022 | 495.1 | 496.7 | 490.5 | 492.1 |
| 07/25/2022 | 492.3 | 493.2 | 486.4 | 491.3 |
| 07/26/2022 | 494.2 | 502.1 | 494.2 | 498.8 |
| 07/27/2022 | 496.5 | 502.9 | 492.5 | 502.9 |
| 07/28/2022 | 500.9 | 501.2 | 492 | 498.3 |
| 07/29/2022 | 496.1 | 497.8 | 490.7 | 492.1 |
| 08/01/2022 | 497.7 | 506.3 | 495.3 | 506 |
| 08/02/2022 | 503.3 | 503.4 | 483.2 | 483.5 |
| 08/03/2022 | 482.9 | 488.4 | 480.1 | 486 |
| 08/04/2022 | 480 | 480.7 | 470.1 | 476.9 |
| 08/05/2022 | 477 | 480.3 | 463.1 | 464.1 |
| 08/08/2022 | 464 | 472.6 | 454 | 467.8 |
| 08/09/2022 | 471.9 | 473.3 | 462.1 | 462.1 |
| 08/10/2022 | 466.6 | 474.9 | 461.3 | 473.3 |
| 08/12/2022 | 482.9 | 484.2 | 478.1 | 483.7 |
| 08/15/2022 | 480.8 | 483.3 | 474.7 | 476.4 |
| 08/16/2022 | 477 | 477.2 | 471.8 | 476.1 |
| 08/17/2022 | 478.4 | 485.2 | 477.7 | 483.8 |
| 08/18/2022 | 480.2 | 482.8 | 476.8 | 480.1 |
| 08/19/2022 | 482.8 | 484.9 | 478.9 | 484.5 |
| 08/22/2022 | 486.5 | 495.8 | 483 | 495.7 |
| 08/23/2022 | 492.6 | 493.7 | 486.4 | 487.5 |
| 08/24/2022 | 494.1 | 523.1 | 493 | 520.9 |
| 08/25/2022 | 530.5 | 539.3 | 521.8 | 523.9 |
| 08/26/2022 | 519.9 | 525.8 | 514.2 | 518.8 |
| 08/29/2022 | 508.8 | 519.2 | 507.5 | 511.5 |
| 08/30/2022 | 519.2 | 540 | 519 | 538.3 |
| 08/31/2022 | 533.2 | 537.7 | 529.5 | 537.4 |
| 09/01/2022 | 535 | 541.3 | 522 | 525.3 |
| 09/02/2022 | 522.1 | 523.3 | 506 | 512.8 |
| 09/05/2022 | 519.9 | 523.5 | 512.8 | 521.4 |
| 09/06/2022 | 522.3 | 532.1 | 519.1 | 530.7 |
| 09/07/2022 | 529.1 | 529.9 | 520.2 | 524.5 |
| 09/08/2022 | 525.5 | 532.2 | 519.1 | 530.3 |
| 09/09/2022 | 527.9 | 534.4 | 526 | 530.4 |
| 09/12/2022 | 533.1 | 534.4 | 519.4 | 521 |
| 09/13/2022 | 522.1 | 522.3 | 515.3 | 516.3 |
| 09/14/2022 | 506.3 | 525.5 | 506.3 | 520.6 |
| 09/15/2022 | 518 | 524.4 | 515.1 | 522.8 |
| 09/16/2022 | 518.9 | 519.9 | 503.7 | 509.6 |
| 09/20/2022 | 512.5 | 522.3 | 512.5 | 519.1 |
| 09/21/2022 | 516.5 | 517 | 508.8 | 511.4 |
| 09/22/2022 | 506.1 | 523.9 | 505.4 | 522.1 |
| 09/26/2022 | 510.1 | 510.5 | 486.1 | 486.9 |
| 09/27/2022 | 489 | 493.9 | 485.2 | 486.8 |
| 09/28/2022 | 486.4 | 489.4 | 471.6 | 475.8 |
| 09/29/2022 | 487.5 | 488.8 | 475.8 | 487.2 |
| 09/30/2022 | 488 | 490.9 | 476.1 | 480.6 |
| 10/03/2022 | 478.6 | 485.2 | 467.1 | 484.6 |
| 10/04/2022 | 497 | 506.7 | 493.3 | 501.7 |
| 10/05/2022 | 503 | 510.4 | 496.7 | 498 |
| 10/06/2022 | 500.4 | 510.3 | 499.5 | 499.8 |
| 10/07/2022 | 493 | 494.9 | 486.1 | 487 |
| 10/11/2022 | 486.9 | 487.3 | 476.9 | 478.1 |
| 10/12/2022 | 478.1 | 479.6 | 468.1 | 477.2 |
| 10/13/2022 | 474.9 | 476.8 | 467.4 | 470.7 |
| 10/14/2022 | 479.8 | 485.1 | 476.8 | 483.3 |
| 10/17/2022 | 476.3 | 487.5 | 476.3 | 485 |
| 10/18/2022 | 486.9 | 490.5 | 480.6 | 486 |
| 10/19/2022 | 489.5 | 495.3 | 486.5 | 493.6 |
| 10/20/2022 | 493.6 | 496.2 | 487.6 | 489.2 |
| 10/21/2022 | 487.3 | 489.8 | 482.8 | 483.8 |
| 10/24/2022 | 490 | 495.6 | 488.7 | 492 |
| 10/25/2022 | 495.8 | 506 | 494 | 504.4 |
| 10/26/2022 | 503.9 | 505.7 | 497.6 | 499.2 |
| 10/27/2022 | 500.6 | 501.7 | 493 | 497 |
| 10/28/2022 | 497.3 | 501.7 | 495.8 | 499.4 |
| 10/31/2022 | 503.4 | 512 | 502.6 | 512 |
| 11/01/2022 | 509.5 | 529 | 504.1 | 526.6 |
| 11/02/2022 | 524.6 | 526 | 510.4 | 514.2 |
| 11/04/2022 | 519.8 | 536.9 | 517.9 | 536.9 |
| 11/07/2022 | 537.8 | 540.6 | 531.2 | 534.1 |
| 11/08/2022 | 536.1 | 543.2 | 535 | 542.4 |
| 11/09/2022 | 539.6 | 541.2 | 533.1 | 535.1 |
| 11/10/2022 | 528.7 | 541.9 | 527.5 | 541.4 |
| 11/11/2022 | 543.9 | 544.7 | 521.1 | 521.6 |
| 11/14/2022 | 514.4 | 515 | 497.7 | 497.7 |
| 11/15/2022 | 502 | 507.9 | 498.8 | 505.4 |
| 11/16/2022 | 506 | 511.5 | 500.1 | 505.4 |
| 11/17/2022 | 509.3 | 519.9 | 508.1 | 515.5 |
| 11/18/2022 | 512.9 | 522.9 | 508.2 | 521.1 |
| 11/21/2022 | 525.1 | 527.8 | 517.4 | 519.6 |
| 11/22/2022 | 523.3 | 538.3 | 523.3 | 533.1 |
| 11/24/2022 | 535.2 | 538.1 | 526.8 | 528.2 |
| 11/25/2022 | 529.9 | 541.2 | 527.2 | 529.9 |
| 11/28/2022 | 535.2 | 538.8 | 522.1 | 523.6 |
| 11/29/2022 | 526 | 535 | 520.1 | 531.2 |
| 11/30/2022 | 533.3 | 545.7 | 533.3 | 545.7 |
| 12/01/2022 | 537.2 | 543.1 | 532.2 | 532.9 |
| 12/02/2022 | 528 | 528.5 | 517.8 | 518.7 |
| 12/05/2022 | 516.5 | 521 | 514.5 | 519.8 |
| 12/06/2022 | 528.1 | 536 | 521.3 | 526.4 |
| 12/07/2022 | 523.2 | 534 | 520.3 | 533.3 |
| 12/08/2022 | 529.9 | 535.2 | 528.2 | 533.1 |
| 12/09/2022 | 540 | 547.9 | 539.3 | 542.8 |
| 12/12/2022 | 540.9 | 546.4 | 537 | 543.6 |
| 12/13/2022 | 547 | 555.2 | 545.2 | 549.9 |
| 12/14/2022 | 542 | 546.5 | 533.3 | 545.1 |
| 12/15/2022 | 545 | 568.7 | 542.9 | 567.6 |
| 12/16/2022 | 560.3 | 562 | 551 | 554 |
| 12/19/2022 | 550 | 552 | 540.8 | 541.2 |
| 12/20/2022 | 546.7 | 555.5 | 531.5 | 539.4 |
| 12/21/2022 | 538.4 | 539.1 | 522.8 | 527.5 |
| 12/22/2022 | 530.5 | 531.8 | 518.1 | 529.9 |
| 12/23/2022 | 526 | 529.4 | 519.3 | 521 |
| 12/26/2022 | 521 | 538.3 | 519.9 | 535.3 |
| 12/27/2022 | 538 | 539.6 | 527.7 | 531.5 |
| 12/28/2022 | 532.6 | 542 | 532.6 | 537.5 |
| 12/29/2022 | 532.7 | 533.1 | 522.5 | 526.1 |
| 12/30/2022 | 524.4 | 528.3 | 520.8 | 523.4 |