8058.T: Mitsubishi Corporation Historical Data

2005 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 576.6733

CLOSE 577.3757

Low

LOW 404.67

High

HIGH 901.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	441.67	443.33	440.33	442.33
01/05/2005	439.33	441.33	435.67	435.67
01/06/2005	437	439.67	436	438.33
01/07/2005	439.67	442.67	437	440.67
01/11/2005	435	442.33	434	436.33
01/12/2005	435.33	439	434	434
01/13/2005	435.33	436.33	431.67	432.67
01/14/2005	432	434	428	433.33
01/17/2005	436.67	440.33	433.33	435.67
01/18/2005	434.33	436	430	431.33
01/19/2005	431.33	437	431.33	432
01/20/2005	429.33	430	423.33	423.67
01/21/2005	423	427.67	420	420.67
01/24/2005	416.33	418	412.67	415.33
01/25/2005	422.67	431	421.67	429.33
01/26/2005	430.33	430.33	425	428.67
01/27/2005	425.33	427.67	416.33	418.33
01/28/2005	418.67	419.67	413.33	415
01/31/2005	405.67	411.67	404.67	405.33
02/01/2005	411.33	415.67	408.67	414.67
02/02/2005	426	428.33	419.33	428
02/03/2005	426.67	429	421	428.67
02/04/2005	427.33	431.67	423.67	431.67
02/07/2005	433.33	435.33	432	433.33
02/08/2005	437.33	438.33	434.33	436.33
02/09/2005	438.33	438.33	433.67	436
02/10/2005	436.67	438	435	437.67
02/14/2005	441	442.33	439.33	439.33
02/15/2005	438.67	442	437.67	441.67
02/16/2005	442	449	441	443.33
02/17/2005	444.33	450.67	444	450
02/18/2005	450	460	448.33	458.67
02/21/2005	465	465	455.33	455.67
02/22/2005	450	457	448	457
02/23/2005	454	455.67	450.67	453
02/24/2005	457.33	463.67	456.67	462
02/25/2005	464	475.67	463.33	470.67
02/28/2005	479.33	479.67	474	475
03/01/2005	475	481.33	474.67	481.33
03/02/2005	483.67	485.67	474	476.33
03/03/2005	469.67	482.33	469.67	472.67
03/04/2005	476.67	483	473.67	480.33
03/07/2005	487	492	482.67	485.33
03/08/2005	486.33	487.33	480.33	483.33
03/09/2005	484.33	485.33	481	483.67
03/10/2005	480.67	481.67	478.33	478.67
03/11/2005	472	479.67	472	473.33
03/14/2005	474	480.33	473.33	476.67
03/15/2005	484.33	484.33	479.67	482.67
03/16/2005	486.67	488	484.33	486.67
03/17/2005	487	493.33	486	489
03/18/2005	489.33	495.33	489	493
03/22/2005	496.67	496.67	489	492
03/23/2005	486	486.33	479.33	481.33
03/24/2005	478.33	480	468.33	471
03/25/2005	472.33	473.67	466	471.33
03/28/2005	471.33	480.67	470.67	475.67
03/29/2005	476	476	461.67	466.67
03/30/2005	462	464.67	455.67	459.33
03/31/2005	460.33	468.33	460.33	463
04/01/2005	461.67	474.67	457.33	473.67
04/04/2005	479.67	485	476.67	481
04/05/2005	479.67	482.67	478.33	479.67
04/06/2005	480.33	480.33	475.33	480
04/07/2005	480.33	480.67	470	471
04/08/2005	476.67	477	471.67	473
04/11/2005	470.67	472.33	466	467.67
04/12/2005	466	469.33	463	463
04/13/2005	466	469	463.67	465.33
04/14/2005	461	461.33	453.33	458
04/15/2005	453.67	456	451.33	454.33
04/18/2005	445.33	446	437.67	439.67
04/19/2005	446.67	459	446	456.67
04/20/2005	457	460	454	456.33
04/21/2005	450	459	449	457
04/22/2005	461.67	465.33	460.67	461.33
04/25/2005	462.67	463.67	457.67	462.67
04/26/2005	466.67	466.67	462	465.67
04/27/2005	465.67	475.33	463.67	475.33
04/28/2005	475	480.67	468	479.33
05/02/2005	472.67	472.67	466	467.67
05/06/2005	477.33	477.67	473.67	477.67
05/09/2005	477.67	477.67	471.33	473.33
05/10/2005	470.33	473	468	469.67
05/11/2005	467.67	467.67	463	466.67
05/12/2005	467	470.33	466	467.33
05/13/2005	462	464.33	459	460.33
05/16/2005	456.67	457	450	451
05/17/2005	452.67	456.67	443.33	444
05/18/2005	450.67	455	449	449
05/19/2005	464.67	472.33	464	468.67
05/20/2005	474.33	474.67	469.67	473.33
05/23/2005	470	472	468.33	471.67
05/24/2005	473.33	473.33	468	469.67
05/25/2005	472.33	473	464.67	465.67
05/26/2005	466.67	468.33	460	463.67
05/27/2005	469.67	474	467.67	473.67
05/30/2005	473.33	475.33	471.67	474.67
05/31/2005	478.33	481.33	476.67	479.67
06/01/2005	475.33	479	474	479
06/02/2005	480.33	483	477	477
06/03/2005	481.67	482.33	478.33	482
06/06/2005	478.33	482	474.67	480
06/07/2005	481.67	481.67	478	480
06/08/2005	483	489	482.33	485.67
06/09/2005	489.67	490	483.67	483.67
06/10/2005	489.33	492	487.67	488.67
06/13/2005	489	491.67	488.33	489.67
06/14/2005	493	496.33	491.67	494.67
06/15/2005	496.33	500.67	494.67	496.67
06/16/2005	500	501.67	497.67	500.33
06/17/2005	506.67	509.67	505.33	509
06/20/2005	506.67	508.33	504	506
06/21/2005	505	508	501.33	502.67
06/22/2005	501.67	502	497	502
06/23/2005	503.33	504	500.33	501.33
06/24/2005	499.33	502.33	497	501.67
06/27/2005	497.67	503	497.67	499
06/28/2005	501.33	502.67	500.33	500.67
06/29/2005	501	501.67	498.33	500.33
06/30/2005	501.67	502.67	500.33	502.67
07/01/2005	506	507.33	504.67	506
07/04/2005	508	512.33	507	510.67
07/05/2005	511.67	512.67	509	510.67
07/06/2005	513.67	516.33	511.33	513.33
07/07/2005	513.33	515.67	512.33	515.67
07/08/2005	515	516.67	513.33	514
07/11/2005	516.33	517.67	515.67	517.67
07/12/2005	519.67	520	516.33	519.67
07/13/2005	519	521.33	517	521
07/14/2005	520	521.67	519.67	519.67
07/15/2005	514.33	517	509.33	512.67
07/19/2005	508.67	509.67	503.33	505
07/20/2005	508.67	517	508	514.33
07/21/2005	514.33	516.67	509.33	509.67
07/22/2005	510.33	512.33	509	512.33
07/25/2005	516.33	523	516	520.67
07/26/2005	520	523	519.67	521.67
07/27/2005	521.67	524.67	521	524.67
07/28/2005	528	531.67	525.33	530.67
07/29/2005	533.33	537.67	526.33	535.33
08/01/2005	532.67	542.33	530.33	540
08/02/2005	540	542.33	538.33	540.33
08/03/2005	545.67	545.67	540.67	542.33
08/04/2005	542.33	546	539.67	546
08/05/2005	545	545	540.67	542.67
08/08/2005	535	546.67	534	546.67
08/09/2005	550	562.67	548.67	557.67
08/10/2005	562.67	568.67	562	563.67
08/11/2005	570.67	585	569	581.67
08/12/2005	585	599.33	584.67	591.67
08/15/2005	592.33	608.33	592.33	605
08/16/2005	606	610	601.67	602.33
08/17/2005	599	608	596.33	600.33
08/18/2005	597.67	604.33	597	599.67
08/19/2005	597	598	591	593.33
08/22/2005	598	606.67	594	606.67
08/23/2005	613.33	614.33	607	607
08/24/2005	604.67	607.33	601	603.33
08/25/2005	600	602	594.67	596.67
08/26/2005	596	603.33	595.33	596.67
08/29/2005	594.33	596.67	592	592.67
08/30/2005	604	610	598.67	608.33
08/31/2005	607	609.33	603.33	605.67
09/01/2005	618	618.67	609.67	611.67
09/02/2005	618.33	622.33	615.33	622.33
09/05/2005	630	631	627	629.33
09/06/2005	633	633.33	622.33	623.33
09/07/2005	630	631.33	617	621.33
09/08/2005	624	624	609.67	613.33
09/09/2005	605.33	623.67	605	623.33
09/12/2005	628.33	631.67	625.33	631.67
09/13/2005	632.33	643.67	630.67	641.67
09/14/2005	638	641.33	634.67	635.67
09/15/2005	639	652.67	637.33	652.67
09/16/2005	656.67	660	651.67	656.33
09/20/2005	670	676.67	662	673.33
09/21/2005	686.67	710	675	693.33
09/22/2005	673.33	688.33	668.33	685
09/26/2005	700	711.67	695	711.67
09/27/2005	720	735	706.67	720
09/28/2005	728.33	736.67	723.33	728.33
09/29/2005	750	773.33	740	773.33
09/30/2005	765	781.67	738.33	746.67
10/03/2005	733.33	748.33	710	743.33
10/04/2005	723.33	745	716.67	728.33
10/05/2005	716.67	725	703.33	713.33
10/06/2005	696.67	711.67	685	693.33
10/07/2005	705	721.67	688.33	711.67
10/11/2005	738.33	751.67	721.67	751.67
10/12/2005	756.67	765	743.33	746.67
10/13/2005	740	755	728.33	741.67
10/14/2005	733.33	750	716.67	721.67
10/17/2005	705	721.67	703.33	703.33
10/18/2005	700	721.67	700	711.67
10/19/2005	700	706.67	690	698.33
10/20/2005	695	706.67	675	681.67
10/21/2005	673.33	686.67	660.67	686.67
10/24/2005	688.33	696.67	683.33	688.33
10/25/2005	703.33	710	693.33	698.33
10/26/2005	700	706.67	690	706.67
10/27/2005	716.67	735	711.67	720
10/28/2005	731.67	750	720	750
10/31/2005	758.33	770	750	750
11/01/2005	760	766.67	746.67	765
11/02/2005	766.67	773.33	755	766.67
11/04/2005	776.67	781.67	770	781.67
11/07/2005	795	810	791.67	808.33
11/08/2005	813.33	815	790	798.33
11/09/2005	795	800	786.67	793.33
11/10/2005	783.33	793.33	770	783.33
11/11/2005	776.67	786.67	770	773.33
11/14/2005	775	780	761.67	766.67
11/15/2005	753.33	763.33	751.67	758.33
11/16/2005	753.33	775	748.33	775
11/17/2005	785	796.67	778.33	793.33
11/18/2005	800	803.33	783.33	788.33
11/21/2005	793.33	805	773.33	780
11/22/2005	776.67	786.67	771.67	785
11/24/2005	796.67	796.67	775	776.67
11/25/2005	776.67	795	773.33	793.33
11/28/2005	798.33	815	795	815
11/29/2005	811.67	830	805	830
11/30/2005	823.33	838.33	818.33	818.33
12/01/2005	820	828.33	810	828.33
12/02/2005	836.67	850	828.33	850
12/05/2005	848.33	868.33	843.33	860
12/06/2005	871.67	873.33	853.33	858.33
12/07/2005	865	871.67	860	863.33
12/08/2005	850	866.67	836.67	848.33
12/09/2005	850	863.33	835	860
12/12/2005	873.33	885	870	885
12/13/2005	890	895	883.33	890
12/14/2005	873.33	901.67	868.33	878.33
12/15/2005	880	888.33	866.67	871.67
12/16/2005	873.33	878.33	861.67	865
12/19/2005	855	870	843.33	853.33
12/20/2005	878.33	881.67	853.33	870
12/21/2005	880	885	866.67	876.67
12/22/2005	868.33	873.33	853.33	868.33
12/26/2005	865	876.67	861.67	863.33
12/27/2005	861.67	871.67	856.67	865
12/28/2005	870	881.67	861.67	880
12/29/2005	890	890	875	880
12/30/2005	880	881.67	866.67	870

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2005 Historical Chart

Average

Low

High