7011.T: Mitsubishi Heavy Industries, Ltd. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 660.3069

CLOSE 660.8862

Low

LOW 443.9

High

HIGH 926.2

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	515	515.8	504.1	504.1
01/05/2023	503.9	505.3	492.7	495.2
01/06/2023	497.7	507.6	495	502.7
01/10/2023	501.4	507.5	497	499
01/11/2023	500.7	503.9	497	500.1
01/12/2023	498	501.2	495.8	499.2
01/13/2023	494.3	498.3	492.4	498
01/16/2023	492.1	493.6	481.7	482.1
01/17/2023	486	491.7	484	488.5
01/18/2023	484	496.5	483.7	494.2
01/19/2023	488	490	481.6	481.6
01/20/2023	479.6	489.8	477.7	489.8
01/23/2023	492.8	494.2	486.9	492
01/24/2023	495.5	506.2	494.6	504.5
01/25/2023	505	509.2	502.7	505.9
01/26/2023	510	516.9	507.3	511.7
01/27/2023	513.1	513.5	507.7	508.4
01/30/2023	506	516.5	501.8	506.6
01/31/2023	513	517.5	506.5	508
02/01/2023	510	511	504.6	507.2
02/02/2023	506.3	508.3	500.5	502.8
02/03/2023	492.2	495.2	488.6	493.5
02/06/2023	504.5	513.3	503.3	505.5
02/07/2023	509.5	510.8	486.3	494
02/08/2023	487	492.7	479.4	480.5
02/09/2023	481	486.1	479.6	484.7
02/10/2023	484.3	488	483	487.9
02/13/2023	488.8	494.2	483.6	492.6
02/14/2023	495.2	506.4	494.9	505.6
02/15/2023	513.6	516.4	503.6	504.2
02/16/2023	506.4	507.5	501.2	502.5
02/17/2023	502.5	512.8	500.4	508.4
02/20/2023	511	511.8	504.5	504.6
02/21/2023	504.1	506.4	500.2	503.3
02/22/2023	501.6	501.7	492.5	493.3
02/24/2023	492.8	496	490.2	494.6
02/27/2023	494.8	508.3	494.8	506.2
02/28/2023	505	509	501.1	501.5
03/01/2023	502	504.2	498.1	500.6
03/02/2023	505.1	506.2	499.6	501.9
03/03/2023	503	513.4	500.6	511.8
03/06/2023	513.7	514.3	508.8	509.7
03/07/2023	510.9	518.6	493.4	507.8
03/08/2023	505	510.5	504.5	510.3
03/09/2023	510.5	515.8	509.2	509.3
03/10/2023	499.5	502.3	495	495.4
03/13/2023	485.6	486.7	474.3	478.4
03/14/2023	466.1	466.5	452.6	453.1
03/15/2023	464	468.5	459.4	466.1
03/16/2023	446.8	454.4	443.9	452.5
03/17/2023	456.1	458.4	449.7	452
03/20/2023	448.2	455.4	446	447.8
03/22/2023	458.5	459.5	453.6	454.9
03/23/2023	452.2	458.6	447.6	457.5
03/24/2023	458.8	460.9	454.1	459.9
03/27/2023	464.8	466.4	461.1	465.5
03/28/2023	474.8	478	470.6	474.7
03/29/2023	476.4	478.2	471.7	478.2
03/30/2023	477.2	480.3	474.9	479.9
03/31/2023	480.6	490.9	480.4	487.6
04/03/2023	492.8	502.5	489.7	502.5
04/04/2023	499.6	507.3	499	506.2
04/05/2023	498.8	507.7	496.3	505.6
04/06/2023	505	507.6	500.5	502.8
04/07/2023	501.4	508.3	500.7	506.7
04/10/2023	508.6	512.5	506.6	508
04/11/2023	511.8	512.3	505.2	510.6
04/12/2023	513.2	521.9	512.8	513.6
04/13/2023	507.1	509.9	505.2	508.8
04/14/2023	506.5	510.2	505.8	507.6
04/17/2023	512	512.9	506.7	508.6
04/18/2023	509	512	506.8	511.3
04/19/2023	507	516.3	506.9	509.9
04/20/2023	507.9	511.4	507.8	509
04/21/2023	508	509.9	505.2	507.7
04/24/2023	512.5	516.9	510.1	516.4
04/25/2023	517.7	518.2	512.2	512.3
04/26/2023	507.4	507.9	502.1	504.3
04/27/2023	502.5	507.5	501.8	507.1
04/28/2023	510.8	513.9	505.9	512.7
05/01/2023	519.6	525.7	519.6	523.6
05/02/2023	524.8	525.4	520.5	522.5
05/08/2023	519.1	521.7	515.7	519.6
05/09/2023	519.1	520	515.6	519.3
05/10/2023	519	554.7	507.3	550.8
05/11/2023	545	548.2	526.5	534
05/12/2023	532.1	533.5	523.3	524.2
05/15/2023	531	539.8	530.3	539.1
05/16/2023	540	546.5	537	544.4
05/17/2023	546	546.7	540.5	542
05/18/2023	548.2	554.4	547	549.3
05/19/2023	545.2	555.4	545	553.8
05/22/2023	554	571.4	551.8	571.4
05/23/2023	573.5	587.2	568.3	575.9
05/24/2023	574.6	588	572.8	586.4
05/25/2023	586	586.3	574.3	578.5
05/26/2023	585	599.3	583.5	595.5
05/29/2023	605.2	616.8	605.1	613.4
05/30/2023	608.5	612.1	601.4	610.6
05/31/2023	606	608.6	588.2	590.6
06/01/2023	585.5	595	580.3	591.9
06/02/2023	593.1	607	592.8	603.9
06/05/2023	618.8	626	616.2	624.9
06/06/2023	619.7	647.5	617	645.9
06/07/2023	649.9	654.3	636.6	642.1
06/08/2023	646.6	655	642.8	647.4
06/09/2023	641	645.6	636.6	642.6
06/12/2023	658	670.7	656.1	666.3
06/13/2023	666.1	671.9	660.3	669.5
06/14/2023	678.2	692	678.2	688.7
06/15/2023	681	691.9	677.1	686.1
06/16/2023	687.9	688	670.1	682.2
06/19/2023	691.6	692.4	683.2	688.8
06/20/2023	683.5	689.8	677.7	683.3
06/21/2023	678.7	688.8	676.1	688.8
06/22/2023	688.7	699.1	686.3	689
06/23/2023	689.7	694.8	659.6	665.9
06/26/2023	660.5	670.8	650.3	666.7
06/27/2023	669.8	669.8	654.3	663.1
06/28/2023	671.1	674.1	664.3	673
06/29/2023	680.4	680.9	667.8	669.4
06/30/2023	671.6	672.3	665.3	671.1
07/03/2023	680	688.7	675.8	683.9
07/04/2023	679	679.9	672.6	674.1
07/05/2023	674	676.8	667.2	675.8
07/06/2023	671.3	680.4	668.3	670.4
07/07/2023	666.1	670.8	658.5	662.7
07/10/2023	661.5	667.8	652.1	652.9
07/11/2023	654.5	655.9	641.5	645.1
07/12/2023	649.7	649.7	631.9	634.8
07/13/2023	636.6	644.4	630.1	639.6
07/14/2023	641.5	645.4	626.8	633.7
07/18/2023	633	637.4	626.4	634.5
07/19/2023	645.4	661.1	645.4	660.6
07/20/2023	661.1	664.2	655.2	656.1
07/21/2023	655	659.2	649.1	654.8
07/24/2023	659.9	665.5	655.8	662.1
07/25/2023	661.4	666.9	659.6	666.9
07/26/2023	666.9	666.9	658.1	662
07/27/2023	660	667.9	657.8	666.8
07/28/2023	659.9	670	651.3	665.6
07/31/2023	671.2	675.4	668.1	673.1
08/01/2023	677.5	686.5	676.7	684.3
08/02/2023	679	691.9	674.2	674.8
08/03/2023	668.1	672.8	663.3	665.2
08/04/2023	663.9	720	658.1	720
08/07/2023	709	738.7	698.8	731.8
08/08/2023	744.2	765.8	744.2	758.8
08/09/2023	761.2	776	754.9	769.6
08/10/2023	770	785.7	759	782.3
08/14/2023	785	785	767	772.4
08/15/2023	778.1	782.9	775	777.1
08/16/2023	771	777	759.6	760.7
08/17/2023	755.5	760.6	734.5	745.1
08/18/2023	745.1	765	742.1	757.6
08/21/2023	762.3	773.4	759.5	761
08/22/2023	769.2	783	766.9	783
08/23/2023	780	784.2	774.2	779
08/24/2023	778.9	789.8	775.3	784.7
08/25/2023	778	784	774	780.3
08/28/2023	788.2	796.5	783.6	796.4
08/29/2023	800	814.7	799.9	808.4
08/30/2023	814.4	840.7	813.2	830.7
08/31/2023	828.1	832.9	821	827
09/01/2023	827.3	842.5	827.3	833
09/04/2023	838.3	855	835.8	852.9
09/05/2023	858	860.8	847.5	859.5
09/06/2023	868.8	899.5	868.1	891.2
09/07/2023	892	926.2	888.8	911.9
09/08/2023	896.9	910.8	888.9	905.8
09/11/2023	889.5	890	867.8	878.1
09/12/2023	874.8	882.5	820.1	842.5
09/13/2023	840.5	856.8	834	848.7
09/14/2023	853	870.5	844.2	862
09/15/2023	876.3	886	869	874.1
09/19/2023	872	881.6	863.4	878.9
09/20/2023	882.6	890.5	870.7	872.7
09/21/2023	872.6	872.6	856.1	862
09/22/2023	849	865.3	841.4	858.4
09/25/2023	866	867.9	847.7	850
09/26/2023	853.5	856.4	837.3	838.5
09/27/2023	838	845	831.3	844.6
09/28/2023	847.7	859.5	843.6	849.6
09/29/2023	852	857.4	830.7	834.6
10/02/2023	835.5	842.3	817	817
10/03/2023	809.4	810	783.8	786.3
10/04/2023	778.4	779.1	742.5	742.8
10/05/2023	755.4	767.1	733	761
10/06/2023	760	779.3	755.2	766
10/10/2023	806	814.5	798.8	810.9
10/11/2023	807	818.7	804.4	810
10/12/2023	811.2	841.8	811.2	840.7
10/13/2023	834.8	852.5	831	841.6
10/16/2023	840.8	840.8	821.6	826.2
10/17/2023	838	843.5	811.4	821.9
10/18/2023	824.1	832.2	801	817.1
10/19/2023	800.1	804.5	787.6	790.1
10/20/2023	783.4	795.8	776.2	791.4
10/23/2023	786.8	788.6	778.2	779.3
10/24/2023	784.5	790.6	755	786.9
10/25/2023	797	808.8	794	800.7
10/26/2023	781.2	785.9	772.8	774.7
10/27/2023	773	790	768	789.5
10/30/2023	777.7	782.8	769.5	772
10/31/2023	776.8	777.1	757.1	769.2
11/01/2023	796.6	809.7	791	808.6
11/02/2023	830	830.7	794.7	795.5
11/06/2023	810.5	857.3	784.3	852.5
11/07/2023	852.5	867.1	825.7	831.8
11/08/2023	838.8	839.3	782.4	797
11/09/2023	802.7	818.9	787.7	816.9
11/10/2023	817	833.2	809.5	830.6
11/13/2023	836.3	839.9	816	820.8
11/14/2023	828.3	852.4	825.1	847
11/15/2023	850.3	855	840.9	844.7
11/16/2023	843	843.8	830	839.5
11/17/2023	837.8	847	833.7	847
11/20/2023	849.5	854.9	844.6	848.8
11/21/2023	848.9	849.2	818.2	827.6
11/22/2023	824.8	833.5	819.5	829.5
11/24/2023	849.8	886.3	849.1	882.4
11/27/2023	876	877	833.1	838.2
11/28/2023	846.8	853.4	833.3	841.1
11/29/2023	832.2	833.8	818.1	820.6
11/30/2023	816.5	829.8	813.5	826.8
12/01/2023	836	846.5	829.6	842.4
12/04/2023	835	839.7	824.7	825.4
12/05/2023	823.7	825.6	806.1	812.2
12/06/2023	818.5	826.3	815.1	820.5
12/07/2023	811.9	812	794.3	799.7
12/08/2023	781.2	784.4	766.6	771.8
12/11/2023	780	793.7	780	790.4
12/12/2023	798	798.5	783.3	783.7
12/13/2023	790	799.3	779.4	783.7
12/14/2023	783.7	786.2	758.8	761.5
12/15/2023	766.5	770.8	756.7	761.2
12/18/2023	751.2	759.6	745.2	759.5
12/19/2023	755.5	769.4	752.5	764.6
12/20/2023	773	796.5	772.8	788.1
12/21/2023	773.6	786.3	773.1	781.4
12/22/2023	782.5	792.2	781.4	786.5
12/25/2023	791.1	804.9	789.7	798.8
12/26/2023	799.3	801.5	791.6	796.6
12/27/2023	803.5	821.2	803.5	819.7
12/28/2023	809	825.8	808	822.7
12/29/2023	820	828.6	818.3	824.1

Menu

Create your free account now!

7011.T: Mitsubishi Heavy Industries, Ltd. Historical Data

2023 Historical Chart

Average

Low

High