8058.T: Mitsubishi Corporation Historical Data

2006 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 799.0592

CLOSE 797.8575

Low

LOW 661.33

High

HIGH 980

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	898.33	916.67	891.67	908.33
01/05/2006	908.33	920	903.33	915
01/06/2006	906.67	915	901.67	905
01/10/2006	886.67	906.67	883.33	885
01/11/2006	861.67	881.67	856.67	871.67
01/12/2006	876.67	890	870	875
01/13/2006	865	871.67	861.67	865
01/16/2006	853.33	866.67	843.33	846.67
01/17/2006	836.67	865	835	838.33
01/18/2006	833.33	836.67	768.33	796.67
01/19/2006	810	853.33	810	841.67
01/20/2006	866.67	866.67	846.67	865
01/23/2006	845	868.33	841.67	853.33
01/24/2006	863.33	866.67	855	865
01/25/2006	866.67	873.33	850	851.67
01/26/2006	865	865	853.33	861.67
01/27/2006	868.33	873.33	853.33	866.67
01/30/2006	900	930	893.33	920
01/31/2006	920	938.33	903.33	913.33
02/01/2006	905	920	901.67	910
02/02/2006	920	925	911.67	920
02/03/2006	921.67	933.33	920	930
02/06/2006	933.33	938.33	923.33	930
02/07/2006	936.67	950	933.33	940
02/08/2006	933.33	943.33	905	906.67
02/09/2006	915	918.33	903.33	908.33
02/10/2006	905	906.67	856.67	886.67
02/13/2006	860	866.67	843.33	851.67
02/14/2006	840	866.67	823.33	866.67
02/15/2006	873.33	875	843.33	845
02/16/2006	848.33	860	838.33	850
02/17/2006	850	858.33	830	833.33
02/20/2006	830	840	811.67	821.67
02/21/2006	833.33	843.33	820	838.33
02/22/2006	850	858.33	843.33	851.67
02/23/2006	856.67	870	856.67	865
02/24/2006	866.67	881.67	858.33	880
02/27/2006	883.33	886.67	866.67	881.67
02/28/2006	885	906.67	875	906.67
03/01/2006	886.67	895	881.67	888.33
03/02/2006	886.67	893.33	866.67	871.67
03/03/2006	871.67	873.33	855	858.33
03/06/2006	855	870	850	868.33
03/07/2006	866.67	880	860	868.33
03/08/2006	841.67	853.33	836.67	843.33
03/09/2006	843.33	866.67	843.33	855
03/10/2006	838.33	863.33	838.33	845
03/13/2006	858.33	861.67	850	856.67
03/14/2006	858.33	873.33	856.67	860
03/15/2006	866.67	871.67	863.33	868.33
03/16/2006	876.67	876.67	850	853.33
03/17/2006	863.33	868.33	855	866.67
03/20/2006	866.67	873.33	866.67	868.33
03/22/2006	866.67	868.33	856.67	856.67
03/23/2006	860	861.67	850	853.33
03/24/2006	855	860	850	858.33
03/27/2006	856.67	861.67	846.67	851.67
03/28/2006	846.67	855	843.33	848.33
03/29/2006	850	855	838.33	851.67
03/30/2006	860	881.67	855	875
03/31/2006	898.33	903.33	885	893.33
04/03/2006	898.33	900	891.67	893.33
04/04/2006	895	906.67	893.33	898.33
04/05/2006	896.67	903.33	890	890
04/06/2006	895	900	890	898.33
04/07/2006	895	900	890	898.33
04/10/2006	885	890	881.67	890
04/11/2006	891.67	900	883.33	895
04/12/2006	896.67	920	895	906.67
04/13/2006	918.33	928.33	906.67	923.33
04/14/2006	926.67	926.67	911.67	913.33
04/17/2006	916.67	920	901.67	913.33
04/18/2006	900	923.33	900	920
04/19/2006	933.33	955	931.67	945
04/20/2006	963.33	973.33	961.67	973.33
04/21/2006	966.67	980	955	970
04/24/2006	955	963.33	936.67	943.33
04/25/2006	926.67	940	908.33	933.33
04/26/2006	945	946.67	916.67	935
04/27/2006	936.67	943.33	915	915
04/28/2006	906.67	925	893.33	918.33
05/01/2006	918.33	923.33	906.67	913.33
05/02/2006	916.67	933.33	913.33	923.33
05/08/2006	936.67	936.67	911.67	918.33
05/09/2006	911.67	913.33	905	908.33
05/10/2006	901.67	915	888.33	895
05/11/2006	890	896.67	878.33	881.67
05/12/2006	863.33	868.33	853.33	865
05/15/2006	851.67	881.67	850	868.33
05/16/2006	863.33	865	833.33	840
05/17/2006	838.33	848.33	808.33	845
05/18/2006	805	828.33	803.33	820
05/19/2006	818.33	833.33	808.33	828.33
05/22/2006	833.33	835	780	791.67
05/23/2006	778.33	786.67	766.67	773.33
05/24/2006	795	805	780	801.67
05/25/2006	790	793.33	766.67	770
05/26/2006	776.67	788.33	771.67	776.67
05/29/2006	796.67	810	786.67	793.33
05/30/2006	805	813.33	801.67	801.67
05/31/2006	780	795	776.67	788.33
06/01/2006	796.67	798.33	765	771.67
06/02/2006	778.33	803.33	766.67	800
06/05/2006	800	808.33	790	796.67
06/06/2006	785	791.67	776.67	780
06/07/2006	770	776.67	731.67	740
06/08/2006	721.67	728.33	690	706.67
06/09/2006	705	736.67	688.33	718.33
06/12/2006	708.33	726.67	706.67	718.33
06/13/2006	700	706.67	670	673.33
06/14/2006	666.67	703.33	666.33	695
06/15/2006	708.33	718.33	703.33	705
06/16/2006	745	751.67	733.33	750
06/19/2006	750	751.67	735	743.33
06/20/2006	738.33	746.67	718.33	726.67
06/21/2006	738.33	738.33	703.33	715
06/22/2006	723.33	750	721.67	750
06/23/2006	733.33	746.67	725	741.67
06/26/2006	733.33	756.67	731.67	750
06/27/2006	750	751.67	738.33	743.33
06/28/2006	731.67	735	718.33	718.33
06/29/2006	731.67	735	725	733.33
06/30/2006	760	761.67	753.33	761.67
07/03/2006	768.33	780	763.33	771.67
07/04/2006	778.33	785	770	773.33
07/05/2006	756.67	780	756.67	773.33
07/06/2006	771.67	775	758.33	763.33
07/07/2006	766.67	766.67	741.67	748.33
07/10/2006	735	753.33	725	753.33
07/11/2006	751.67	753.33	733.33	743.33
07/12/2006	740	743.33	721.67	726.67
07/13/2006	713.33	740	711.67	725
07/14/2006	715	736.67	711.67	723.33
07/18/2006	695	698.33	683.33	683.33
07/19/2006	701.67	703.33	686.67	696.67
07/20/2006	723.33	736.67	716.67	733.33
07/21/2006	725	748.33	725	735
07/24/2006	730	736.67	720	735
07/25/2006	750	758.33	748.33	755
07/26/2006	756.67	758.33	735	735
07/27/2006	736.67	770	736.67	766.67
07/28/2006	775	793.33	773.33	790
07/31/2006	795	800	783.33	783.33
08/01/2006	783.33	796.67	780	795
08/02/2006	793.33	795	783.33	788.33
08/03/2006	798.33	805	795	800
08/04/2006	801.67	805	786.67	793.33
08/07/2006	793.33	795	771.67	771.67
08/08/2006	776.67	798.33	776.67	798.33
08/09/2006	793.33	806.67	790	806.67
08/10/2006	801.67	816.67	800	811.67
08/11/2006	806.67	808.33	793.33	796.67
08/14/2006	791.67	805	790	801.67
08/15/2006	803.33	810	796.67	800
08/16/2006	813.33	818.33	811.67	815
08/17/2006	821.67	830	816.67	820
08/18/2006	825	825	811.67	815
08/21/2006	816.67	821.67	800	801.67
08/22/2006	806.67	823.33	805	820
08/23/2006	821.67	833.33	818.33	826.67
08/24/2006	823.33	835	821.67	826.67
08/25/2006	831.67	833.33	815	820
08/28/2006	823.33	823.33	780	791.67
08/29/2006	796.67	803.33	793.33	801.67
08/30/2006	810	811.67	785	791.67
08/31/2006	786.67	801.67	785	796.67
09/01/2006	791.67	795	783.33	786.67
09/04/2006	800	811.67	793.33	798.33
09/05/2006	800	805	798.33	798.33
09/06/2006	798.33	803.33	795	798.33
09/07/2006	778.33	780	761.67	766.67
09/08/2006	756.67	773.33	751.67	766.67
09/11/2006	773.33	775	751.67	756.67
09/12/2006	751.67	753.33	725	728.33
09/13/2006	741.67	741.67	703.33	711.67
09/14/2006	733.33	741.67	725	741.67
09/15/2006	733.33	733.33	716.67	728.33
09/19/2006	711.67	730	706.67	710
09/20/2006	700	705	691.67	696.67
09/21/2006	710	723.33	701.67	721.67
09/22/2006	708.33	723.33	705	705
09/25/2006	693.33	715	691.67	701.67
09/26/2006	710	713.33	693.33	696.67
09/27/2006	713.33	728.33	706.67	725
09/28/2006	733.33	743.33	731.67	735
09/29/2006	738.33	745	733.33	740
10/02/2006	743.33	746.67	738.33	740
10/03/2006	730	731.67	715	720
10/04/2006	708.33	710	676.67	680
10/05/2006	693.33	695	678.33	688.33
10/06/2006	695	696.67	683.33	686.67
10/10/2006	695	710	691.67	703.33
10/11/2006	705	711.67	693.33	693.33
10/12/2006	703.33	705	695	698.33
10/13/2006	715	725	713.33	720
10/16/2006	730	735	723.33	725
10/17/2006	738.33	745	735	740
10/18/2006	738.33	746.67	730	736.67
10/19/2006	743.33	743.33	730	735
10/20/2006	740	758.33	740	755
10/23/2006	753.33	756.67	748.33	755
10/24/2006	763.33	766.67	753.33	756.67
10/25/2006	765	770	751.67	753.33
10/26/2006	770	771.67	763.33	768.33
10/27/2006	773.33	776.67	765	768.33
10/30/2006	770	773.33	756.67	760
10/31/2006	760	763.33	751.67	753.33
11/01/2006	750	750	733.33	740
11/02/2006	736.67	741.67	731.67	738.33
11/06/2006	736.67	743.33	726.67	740
11/07/2006	753.33	753.33	740	741.67
11/08/2006	746.67	746.67	731.67	735
11/09/2006	736.67	736.67	718.33	721.67
11/10/2006	720	728.33	716.67	725
11/13/2006	711.67	715	698.33	706.67
11/14/2006	715	720	711.67	718.33
11/15/2006	715	715	698.33	701.67
11/16/2006	705	710	695	696.67
11/17/2006	693.33	695	680	686.67
11/20/2006	683.33	690	668.33	673.33
11/21/2006	675	680	661.33	663.67
11/22/2006	671.67	678.33	668.33	675
11/24/2006	675	676.67	666.67	675
11/27/2006	673.33	695	671.67	690
11/28/2006	686.67	693.33	680	688.33
11/29/2006	695	701.67	693.33	698.33
11/30/2006	716.67	720	711.67	720
12/01/2006	715	738.33	713.33	728.33
12/04/2006	731.67	738.33	728.33	733.33
12/05/2006	741.67	751.67	740	745
12/06/2006	748.33	761.67	746.67	761.67
12/07/2006	753.33	758.33	750	750
12/08/2006	736.67	740	730	731.67
12/11/2006	731.67	746.67	731.67	743.33
12/12/2006	753.33	760	746.67	751.67
12/13/2006	738.33	751.67	738.33	751.67
12/14/2006	755	756.67	748.33	753.33
12/15/2006	756.67	758.33	745	748.33
12/18/2006	755	761.67	753.33	761.67
12/19/2006	755	756.67	750	750
12/20/2006	753.33	756.67	746.67	755
12/21/2006	755	758.33	746.67	746.67
12/22/2006	746.67	748.33	736.67	741.67
12/25/2006	738.33	740	726.67	731.67
12/26/2006	725	740	720	738.33
12/27/2006	740	745	730	730
12/28/2006	736.67	740	733.33	735
12/29/2006	743.33	750	740	746.67

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2006 Historical Chart

Average

Low

High