Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsubishi Heavy Industries, Ltd. logo
7011.T
Mitsubishi Heavy Industries, Ltd.
06:30:00
3917 ¥
0.0000 (%0.00)
Previous Close: 3968
Day Low₺3830
Day High₺4030
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,658.8171
CLOSE 1,664.389

Low

LOW 815.3

High

HIGH 2,485
DATEOPENHIGHLOWCLOSE
01/04/2024822.5841815.3837.1
01/05/2024841.7866.8841.3864.1
01/09/2024870881.4854.8865.1
01/10/2024863.2884.5859.6883.1
01/11/2024891.1928.2891.1916.4
01/12/2024916.5930.7915.7925
01/15/2024933954.5932.4954.5
01/16/2024958958.5932.5942.6
01/17/2024951.8952.6928.1934.4
01/18/2024927.5941.7926.4933
01/19/2024949949922.7929.9
01/22/2024939.1949.6934949.3
01/23/2024950977.5948949
01/24/2024944957.7942953.3
01/25/2024954.5966947.3961.8
01/26/2024954.1957.7938.1940.5
01/29/2024950974.9949.8968.8
01/30/2024975.2991.8971.5983.2
01/31/2024976.7994.2974.7994.2
02/01/2024989996.2981982.9
02/02/2024990.3993.3972.3988.6
02/05/20249991,017.5990.11,010.5
02/06/20241,007.51,077991.21,075.5
02/07/20241,0801,0801,014.51,036
02/08/20241,048.51,064.51,025.51,027.5
02/09/20241,0281,0371,0161,022.5
02/13/20241,030.51,0561,0301,055
02/14/20241,0451,0571,0321,053
02/15/20241,072.51,0991,069.51,090.5
02/16/20241,103.51,1261,0901,100
02/19/20241,1351,151.51,116.51,127
02/20/20241,149.51,165.51,1391,148
02/21/20241,1561,1571,1191,122.5
02/22/20241,1461,157.51,133.51,155
02/26/20241,1601,1821,1511,172
02/27/20241,1801,2141,178.51,209
02/28/20241,2221,223.51,168.51,181
02/29/20241,172.51,182.51,1591,182.5
03/01/20241,189.51,199.51,1841,194
03/04/20241,2051,213.51,1901,193
03/05/20241,1901,2301,187.51,230
03/06/20241,217.51,2631,208.51,258.5
03/07/20241,2751,3051,2351,247
03/08/20241,244.51,281.51,2401,263.5
03/11/20241,233.51,2351,190.51,214.5
03/12/20241,1801,2031,171.51,198
03/13/20241,2281,230.51,1861,196
03/14/20241,1921,207.51,1761,203
03/15/20241,191.51,2321,1891,221
03/18/20241,2421,261.51,230.51,261.5
03/19/20241,257.51,2851,250.51,285
03/21/20241,3181,3471,3061,346.5
03/22/20241,3701,370.51,3351,358.5
03/25/20241,3501,3741,340.51,359
03/26/20241,3631,399.51,3581,386
03/27/20241,399.51,401.51,3401,346.5
03/28/20241,358.51,444.51,3501,365
03/29/20241,3951,4501,372.51,448.5
04/01/20241,4561,4601,341.51,382
04/02/20241,4121,4281,380.51,396
04/03/20241,378.51,383.51,3501,359.5
04/04/20241,367.51,377.51,333.51,355
04/05/20241,3301,3531,3181,328.5
04/08/20241,3501,367.51,330.51,334.5
04/09/20241,3401,376.51,334.51,375.5
04/10/20241,3361,362.51,3261,339
04/11/20241,330.51,3871,3291,387
04/12/20241,3871,391.51,3691,391
04/15/20241,362.51,422.51,360.51,414
04/16/20241,4001,410.51,338.51,342
04/17/20241,3671,413.51,356.51,387
04/18/20241,3631,3941,326.51,384
04/19/20241,3451,369.51,3231,359
04/22/20241,3551,399.51,3421,357.5
04/23/20241,3771,3971,334.51,352
04/24/20241,3501,3791,3371,358
04/25/20241,3301,338.51,3221,328
04/26/20241,334.51,3511,3071,345.5
04/30/20241,3581,417.51,351.51,417.5
05/01/20241,401.51,4121,370.51,392.5
05/02/20241,3901,4231,3841,413.5
05/07/20241,4401,4581,420.51,432
05/08/20241,4301,4391,3171,327.5
05/09/20241,3001,303.51,2341,242
05/10/20241,2481,286.51,2411,281
05/13/20241,280.51,298.51,2751,288
05/14/20241,3001,3241,285.51,299.5
05/15/20241,3221,366.51,320.51,351
05/16/20241,3601,3631,3441,346
05/17/20241,344.51,375.51,336.51,370.5
05/20/20241,371.51,3771,3381,347.5
05/21/20241,3531,359.51,3261,327.5
05/22/20241,3171,3271,301.51,306
05/23/20241,3161,332.51,2901,329.5
05/24/20241,3151,3401,3101,320.5
05/27/20241,335.51,3691,3351,367
05/28/20241,3651,3671,3461,357
05/29/20241,3471,349.51,2931,308
05/30/20241,2931,340.51,2921,329
05/31/20241,3311,3681,3281,368
06/03/20241,371.51,3901,3661,390
06/04/20241,3831,4351,380.51,431.5
06/05/20241,4201,4461,3681,377.5
06/06/20241,413.51,4211,3851,389.5
06/07/20241,3871,396.51,3761,386.5
06/10/20241,394.51,4131,3891,405
06/11/20241,412.51,4501,411.51,444
06/12/20241,4271,438.51,4121,438.5
06/13/20241,4601,5091,459.51,479.5
06/14/20241,4881,560.51,4751,545
06/17/20241,535.51,538.51,4791,488
06/18/20241,5341,5631,5201,562.5
06/19/20241,5851,6381,5621,623
06/20/20241,6001,6401,5921,640
06/21/20241,6601,678.51,610.51,610.5
06/24/20241,592.51,6331,581.51,613.5
06/25/20241,6131,655.51,5931,650
06/26/20241,6451,6751,635.51,670
06/27/20241,6801,7111,6621,710
06/28/20241,7481,7651,713.51,723
07/01/20241,738.51,747.51,7111,733.5
07/02/20241,7401,832.51,7341,828
07/03/20241,8681,946.51,8481,946.5
07/04/20241,9202,0361,901.52,021
07/05/20242,0112,0651,964.52,036
07/08/20241,9932,0871,9852,045
07/09/20242,031.52,037.51,9512,000
07/10/20241,9812,0141,8251,875
07/11/20241,8761,8991,8201,834.5
07/12/20241,8001,8591,787.51,843.5
07/16/20241,9151,9601,8881,936.5
07/17/20241,9802,0201,9452,012
07/18/20241,9522,009.51,9381,940
07/19/20241,9221,934.51,892.51,904.5
07/22/20241,9141,921.51,836.51,859.5
07/23/20241,898.51,899.51,854.51,864.5
07/24/20241,8431,8951,8401,850
07/25/20241,781.51,7841,7021,735.5
07/26/20241,7551,8021,7351,777.5
07/29/20241,8201,852.51,7941,837
07/30/20241,8231,8341,7941,820.5
07/31/20241,7521,8301,727.51,830
08/01/20241,7801,7991,695.51,728.5
08/02/20241,6001,6311,5331,544
08/05/20241,2841,4011,2501,313
08/06/20241,5001,6131,410.51,573.5
08/07/20241,504.51,7831,504.51,730
08/08/20241,689.51,7601,6361,701.5
08/09/20241,711.51,7781,674.51,730
08/13/20241,7601,8421,737.51,838
08/14/20241,849.51,8731,7951,831.5
08/15/20241,8651,946.51,854.51,920.5
08/16/20241,9851,9991,912.51,934
08/19/20241,9031,9691,872.51,876
08/20/20241,9051,9061,850.51,865
08/21/20241,8201,876.51,8151,835.5
08/22/20241,8321,8581,8181,831.5
08/23/20241,8271,884.51,8051,870.5
08/26/20241,8341,8541,810.51,822
08/27/20241,8231,8941,815.51,894
08/28/20241,865.51,8981,856.51,897.5
08/29/20241,884.51,937.51,8681,934.5
08/30/20241,9361,9491,9151,942.5
09/02/20241,964.51,983.51,9231,923.5
09/03/20241,9291,933.51,8761,886
09/04/20241,8001,8361,771.51,778
09/05/20241,743.51,8171,7411,777
09/06/20241,763.51,7801,6861,712
09/09/20241,6031,6931,5931,672.5
09/10/20241,6911,715.51,6671,696.5
09/11/20241,682.51,7021,619.51,643
09/12/20241,7101,7351,681.51,733.5
09/13/20241,733.51,783.51,7251,774.5
09/17/20241,8201,8481,7721,825.5
09/18/20241,8571,8571,7521,789
09/19/20241,8291,8751,8151,856
09/20/20241,900.51,9261,8821,904.5
09/24/20241,955.52,0121,9551,986.5
09/25/20241,9782,0541,976.52,020
09/26/20242,049.52,0922,047.52,092
09/27/20242,1212,219.52,068.52,194
09/30/20242,1212,1792,0902,117.5
10/01/20242,1502,3212,145.52,283.5
10/02/20242,259.52,3862,1882,210
10/03/20242,3102,3122,153.52,204
10/04/20242,1902,2582,1752,225.5
10/07/20242,264.52,284.52,2082,230
10/08/20242,2302,247.52,175.52,180
10/09/20242,1902,216.52,177.52,200
10/10/20242,2092,2222,136.52,209.5
10/11/20242,2392,2452,184.52,211
10/15/20242,2262,2402,1562,240
10/16/20242,231.52,277.52,2062,253.5
10/17/20242,276.52,2902,243.52,282
10/18/20242,292.52,3252,2592,321.5
10/21/20242,324.52,327.52,2162,219
10/22/20242,196.52,2402,1322,159.5
10/23/20242,1092,1382,070.52,095
10/24/20242,0452,1402,023.52,111.5
10/25/20242,0672,108.52,0632,097.5
10/28/20242,047.52,1352,0472,082
10/29/20242,0912,1622,068.52,150
10/30/20242,156.52,1852,1352,173
10/31/20242,1732,1982,1482,193
11/01/20242,1472,1512,104.52,113.5
11/05/20242,148.52,1542,033.52,060
11/06/20242,0902,274.52,043.52,263
11/07/20242,3132,3182,176.52,256
11/08/20242,2912,3482,2722,329
11/11/20242,330.52,3842,295.52,326
11/12/20242,325.52,414.52,301.52,316.5
11/13/20242,305.52,327.52,2572,279.5
11/14/20242,302.52,3982,296.52,371.5
11/15/20242,3652,441.52,350.52,408.5
11/18/20242,3802,3962,3252,331.5
11/19/20242,3492,354.52,283.52,350
11/20/20242,3602,4032,343.52,384
11/21/20242,3842,3852,3012,310
11/22/20242,327.52,337.52,2942,309
11/25/20242,3322,379.52,318.52,335.5
11/26/20242,3032,3072,2252,259
11/27/20242,2442,271.52,2062,215
11/28/20242,179.52,235.52,1722,229
11/29/20242,2122,2442,1952,197.5
12/02/20242,190.52,2502,184.52,246
12/03/20242,2572,2842,2332,279.5
12/04/20242,2992,3932,294.52,388
12/05/20242,3952,4852,3252,335.5
12/06/20242,3292,354.52,274.52,309
12/09/20242,3442,363.52,252.52,294.5
12/10/20242,2742,2852,2162,256.5
12/11/20242,2702,349.52,2632,348
12/12/20242,3982,4232,3642,390
12/13/20242,3502,375.52,266.52,291.5
12/16/20242,3002,316.52,2702,281
12/17/20242,288.52,3722,280.52,281
12/18/20242,2662,3102,240.52,257
12/19/20242,199.52,307.52,1852,296.5
12/20/20242,307.52,321.52,222.52,236.5
12/23/20242,277.52,277.52,2212,226.5
12/24/20242,224.52,2272,1942,216
12/25/20242,2202,2402,200.52,226
12/26/20242,2122,252.52,2032,250
12/27/20242,252.52,276.52,235.52,270
12/30/20242,2392,2412,203.52,223