8058.T: Mitsubishi Corporation Historical Data

2007 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 1,001.7965

CLOSE 1,001.9262

Low

LOW 706.67

High

HIGH 1,270

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	746.67	748.33	735	743.33
01/05/2007	733.33	735	716.67	723.33
01/09/2007	711.67	721.67	710	715
01/10/2007	718.33	718.33	706.67	713.33
01/11/2007	710	716.67	708.33	710
01/12/2007	713.33	725	713.33	716.67
01/15/2007	721.67	723.33	713.33	716.67
01/16/2007	716.67	723.33	713.33	721.67
01/17/2007	718.33	721.67	706.67	716.67
01/18/2007	721.67	743.33	720	736.67
01/19/2007	735	743.33	731.67	741.67
01/22/2007	755	761.67	751.67	755
01/23/2007	755	768.33	753.33	766.67
01/24/2007	786.67	793.33	783.33	788.33
01/25/2007	801.67	808.33	796.67	796.67
01/26/2007	783.33	803.33	783.33	801.67
01/29/2007	803.33	820	801.67	811.67
01/30/2007	818.33	823.33	798.33	806.67
01/31/2007	815	816.67	798.33	813.33
02/01/2007	813.33	826.67	811.67	820
02/02/2007	826.67	838.33	825	830
02/05/2007	830	831.67	811.67	816.67
02/06/2007	816.67	835	816.67	831.67
02/07/2007	826.67	833.33	820	830
02/08/2007	825	830	810	820
02/09/2007	828.33	846.67	825	840
02/13/2007	836.67	866.67	836.67	863.33
02/14/2007	866.67	871.67	855	861.67
02/15/2007	868.33	870	851.67	866.67
02/16/2007	856.67	858.33	841.67	851.67
02/19/2007	841.67	860	838.33	856.67
02/20/2007	855	863.33	845	860
02/21/2007	855	870	855	861.67
02/22/2007	873.33	890	873.33	888.33
02/23/2007	893.33	920	890	915
02/26/2007	920	951.67	920	938.33
02/27/2007	945	946.67	925	930
02/28/2007	903.33	921.67	873.33	920
03/01/2007	920	921.67	913.33	920
03/02/2007	911.67	915	891.67	893.33
03/05/2007	866.67	876.67	833.33	845
03/06/2007	845	883.33	845	863.33
03/07/2007	890	896.67	871.67	876.67
03/08/2007	871.67	905	868.33	903.33
03/09/2007	916.67	920	908.33	910
03/12/2007	923.33	933.33	921.67	928.33
03/13/2007	928.33	928.33	915	915
03/14/2007	888.33	901.67	876.67	880
03/15/2007	886.67	905	885	896.67
03/16/2007	896.67	908.33	876.67	895
03/19/2007	881.67	911.67	881.67	908.33
03/20/2007	913.33	915	905	908.33
03/22/2007	920	931.67	920	928.33
03/23/2007	931.67	938.33	926.67	933.33
03/26/2007	933.33	936.67	921.67	928.33
03/27/2007	920	935	916.67	921.67
03/28/2007	921.67	930	911.67	920
03/29/2007	906.67	920	900	915
03/30/2007	921.67	921.67	911.67	911.67
04/02/2007	916.67	920	885	885
04/03/2007	898.33	906.67	893.33	901.67
04/05/2007	915	915	900	906.67
04/06/2007	901.67	903.33	890	896.67
04/09/2007	900	910	895	905
04/10/2007	896.67	911.67	896.67	905
04/11/2007	915	921.67	910	916.67
04/12/2007	910	911.67	900	903.33
04/13/2007	905	906.67	883.33	883.33
04/16/2007	896.67	903.33	895	898.33
04/17/2007	906.67	911.67	893.33	903.33
04/18/2007	891.67	901.67	891.67	895
04/19/2007	893.33	900	878.33	885
04/20/2007	876.67	878.33	865	868.33
04/23/2007	875	883.33	861.67	866.67
04/24/2007	861.67	871.67	856.67	866.67
04/25/2007	860	861.67	845	848.33
04/26/2007	848.33	856.67	840	851.67
04/27/2007	855	875	848.33	855
05/01/2007	865	868.33	850	850
05/02/2007	853.33	883.33	853.33	876.67
05/07/2007	903.33	915	898.33	908.33
05/08/2007	906.67	911.67	898.33	903.33
05/09/2007	905	930	901.67	928.33
05/10/2007	930	938.33	921.67	930
05/11/2007	926.67	926.67	903.33	911.67
05/14/2007	925	936.67	913.33	916.67
05/15/2007	910	911.67	888.33	900
05/16/2007	911.67	920	893.33	900
05/17/2007	901.67	905	885	890
05/18/2007	895	895	871.67	878.33
05/21/2007	886.67	903.33	885	903.33
05/22/2007	903.33	920	891.67	916.67
05/23/2007	908.33	913.33	898.33	903.33
05/24/2007	905	920	903.33	913.33
05/25/2007	895	903.33	890	900
05/28/2007	918.33	925	911.67	920
05/29/2007	910	933.33	910	930
05/30/2007	940	955	938.33	943.33
05/31/2007	968.33	988.33	965	988.33
06/01/2007	998.33	1,033.33	995	1,026.67
06/04/2007	1,033.33	1,066.67	1,030	1,043.33
06/05/2007	1,050	1,063.33	1,030	1,036.67
06/06/2007	1,030	1,080	1,030	1,073.33
06/07/2007	1,060	1,100	1,053.33	1,086.67
06/08/2007	1,090	1,090	1,046.67	1,056.67
06/11/2007	1,066.67	1,076.67	1,030	1,046.67
06/12/2007	1,060	1,076.67	1,056.67	1,063.33
06/13/2007	1,033.33	1,053.33	1,026.67	1,043.33
06/14/2007	1,056.67	1,073.33	1,050	1,056.67
06/15/2007	1,080	1,096.67	1,063.33	1,093.33
06/18/2007	1,103.33	1,113.33	1,083.33	1,090
06/19/2007	1,083.33	1,110	1,073.33	1,080
06/20/2007	1,093.33	1,110	1,083.33	1,083.33
06/21/2007	1,070	1,140	1,070	1,133.33
06/22/2007	1,123.33	1,143.33	1,116.67	1,143.33
06/25/2007	1,130	1,136.67	1,110	1,116.67
06/26/2007	1,100	1,103.33	1,083.33	1,090
06/27/2007	1,083.33	1,086.67	1,040	1,043.33
06/28/2007	1,050	1,063.33	1,026.67	1,053.33
06/29/2007	1,056.67	1,083.33	1,046.67	1,076.67
07/02/2007	1,080	1,100	1,066.67	1,096.67
07/03/2007	1,083.33	1,093.33	1,073.33	1,083.33
07/04/2007	1,090	1,100	1,083.33	1,090
07/05/2007	1,093.33	1,113.33	1,090	1,096.67
07/06/2007	1,096.67	1,116.67	1,093.33	1,106.67
07/09/2007	1,120	1,130	1,106.67	1,123.33
07/10/2007	1,120	1,146.67	1,116.67	1,133.33
07/11/2007	1,120	1,153.33	1,113.33	1,143.33
07/12/2007	1,153.33	1,166.67	1,120	1,133.33
07/13/2007	1,166.67	1,183.33	1,160	1,180
07/17/2007	1,176.67	1,183.33	1,163.33	1,183.33
07/18/2007	1,186.67	1,190	1,160	1,163.33
07/19/2007	1,173.33	1,176.67	1,153.33	1,166.67
07/20/2007	1,166.67	1,196.67	1,166.67	1,190
07/23/2007	1,176.67	1,193.33	1,166.67	1,183.33
07/24/2007	1,210	1,216.67	1,163.33	1,176.67
07/25/2007	1,153.33	1,176.67	1,143.33	1,176.67
07/26/2007	1,146.67	1,166.67	1,140	1,146.67
07/27/2007	1,096.67	1,126.67	1,090	1,100
07/30/2007	1,086.67	1,130	1,083.33	1,123.33
07/31/2007	1,140	1,180	1,120	1,180
08/01/2007	1,153.33	1,163.33	1,100	1,113.33
08/02/2007	1,140	1,146.67	1,073.33	1,116.67
08/03/2007	1,133.33	1,156.67	1,130	1,140
08/06/2007	1,106.67	1,130	1,103.33	1,123.33
08/07/2007	1,126.67	1,130	1,076.67	1,076.67
08/08/2007	1,076.67	1,090	1,040	1,050
08/09/2007	1,080	1,083.33	1,040	1,056.67
08/10/2007	1,013.33	1,016.67	963.33	983.33
08/13/2007	996.67	1,023.33	985	988.33
08/14/2007	1,003.33	1,033.33	1,000	1,030
08/15/2007	1,006.67	1,016.67	990	995
08/16/2007	975	991.67	941.67	986.67
08/17/2007	960	961.67	871.67	878.33
08/20/2007	950	963.33	938.33	938.33
08/21/2007	970	1,003.33	963.33	985
08/22/2007	980	981.67	955	966.67
08/23/2007	1,026.67	1,036.67	1,013.33	1,036.67
08/24/2007	1,023.33	1,030	1,010	1,023.33
08/27/2007	1,040	1,053.33	991.67	998.33
08/28/2007	986.67	1,016.67	985	1,006.67
08/29/2007	963.33	991.67	958.33	990
08/30/2007	1,020	1,040	1,016.67	1,026.67
08/31/2007	1,043.33	1,086.67	1,040	1,086.67
09/03/2007	1,076.67	1,096.67	1,070	1,076.67
09/04/2007	1,070	1,073.33	1,053.33	1,056.67
09/05/2007	1,073.33	1,076.67	1,033.33	1,040
09/06/2007	1,020	1,053.33	1,006.67	1,053.33
09/07/2007	1,050	1,076.67	1,040	1,053.33
09/10/2007	1,003.33	1,043.33	1,000	1,033.33
09/11/2007	1,033.33	1,063.33	1,010	1,050
09/12/2007	1,066.67	1,100	1,066.67	1,076.67
09/13/2007	1,110	1,113.33	1,086.67	1,100
09/14/2007	1,110	1,116.67	1,096.67	1,116.67
09/18/2007	1,106.67	1,116.67	1,093.33	1,093.33
09/19/2007	1,126.67	1,150	1,126.67	1,146.67
09/20/2007	1,156.67	1,176.67	1,153.33	1,166.67
09/21/2007	1,163.33	1,193.33	1,160	1,186.67
09/25/2007	1,193.33	1,226.67	1,173.33	1,226.67
09/26/2007	1,216.67	1,220	1,193.33	1,203.33
09/27/2007	1,213.33	1,230	1,200	1,220
09/28/2007	1,210	1,220	1,203.33	1,213.33
10/01/2007	1,206.67	1,220	1,186.67	1,200
10/02/2007	1,216.67	1,216.67	1,186.67	1,193.33
10/03/2007	1,176.67	1,206.67	1,173.33	1,206.67
10/04/2007	1,196.67	1,206.67	1,156.67	1,163.33
10/05/2007	1,160	1,183.33	1,153.33	1,163.33
10/09/2007	1,153.33	1,170	1,143.33	1,156.67
10/10/2007	1,180	1,183.33	1,170	1,173.33
10/11/2007	1,180	1,230	1,180	1,223.33
10/12/2007	1,233.33	1,253.33	1,226.67	1,253.33
10/15/2007	1,266.67	1,270	1,243.33	1,250
10/16/2007	1,253.33	1,266.67	1,233.33	1,233.33
10/17/2007	1,250	1,256.67	1,210	1,230
10/18/2007	1,246.67	1,266.67	1,243.33	1,260
10/19/2007	1,266.67	1,270	1,220	1,226.67
10/22/2007	1,176.67	1,200	1,160	1,190
10/23/2007	1,193.33	1,203.33	1,166.67	1,180
10/24/2007	1,196.67	1,233.33	1,190	1,203.33
10/25/2007	1,206.67	1,230	1,166.67	1,166.67
10/26/2007	1,190	1,223.33	1,183.33	1,213.33
10/29/2007	1,243.33	1,263.33	1,230	1,250
10/30/2007	1,250	1,250	1,220	1,233.33
10/31/2007	1,210	1,213.33	1,166.67	1,183.33
11/01/2007	1,206.67	1,216.67	1,196.67	1,210
11/02/2007	1,183.33	1,220	1,173.33	1,203.33
11/05/2007	1,196.67	1,210	1,126.67	1,133.33
11/06/2007	1,100	1,156.67	1,093.33	1,130
11/07/2007	1,156.67	1,176.67	1,133.33	1,146.67
11/08/2007	1,130	1,133.33	1,083.33	1,096.67
11/09/2007	1,103.33	1,146.67	1,096.67	1,106.67
11/12/2007	1,073.33	1,086.67	1,046.67	1,073.33
11/13/2007	1,063.33	1,066.67	1,023.33	1,033.33
11/14/2007	1,066.67	1,080	1,053.33	1,070
11/15/2007	1,083.33	1,110	1,073.33	1,080
11/16/2007	1,056.67	1,060	1,023.33	1,036.67
11/19/2007	1,040	1,056.67	990	990
11/20/2007	950	1,023.33	940	1,023.33
11/21/2007	1,006.67	1,020	978.33	980
11/22/2007	966.67	1,006.67	961.67	991.67
11/26/2007	995	1,023.33	976.67	1,006.67
11/27/2007	973.33	1,006.67	961.67	991.67
11/28/2007	993.33	1,016.67	965	968.33
11/29/2007	1,010	1,016.67	990	1,016.67
11/30/2007	1,010	1,063.33	1,010	1,060
12/03/2007	1,073.33	1,076.67	1,043.33	1,050
12/04/2007	1,053.33	1,066.67	1,000	1,006.67
12/05/2007	993.33	1,013.33	968.33	991.67
12/06/2007	1,020	1,026.67	998.33	1,020
12/07/2007	1,043.33	1,070	1,033.33	1,046.67
12/10/2007	1,063.33	1,066.67	1,036.67	1,046.67
12/11/2007	1,073.33	1,110	1,073.33	1,110
12/12/2007	1,093.33	1,110	1,073.33	1,106.67
12/13/2007	1,110	1,120	1,063.33	1,066.67
12/14/2007	1,066.67	1,086.67	1,016.67	1,026.67
12/17/2007	1,016.67	1,046.67	998.33	1,006.67
12/18/2007	983.33	1,006.67	961.67	990
12/19/2007	1,000	1,036.67	995	998.33
12/20/2007	1,023.33	1,023.33	996.67	1,010
12/21/2007	1,013.33	1,026.67	1,000	1,026.67
12/25/2007	1,053.33	1,063.33	1,043.33	1,063.33
12/26/2007	1,053.33	1,063.33	1,043.33	1,063.33
12/27/2007	1,060	1,063.33	1,040	1,043.33
12/28/2007	1,030	1,040	1,016.67	1,020

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2007 Historical Chart

Average

Low

High