8058.T: Mitsubishi Corporation Historical Data

2008 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 905.3429

CLOSE 903.536

Low

LOW 307.67

High

HIGH 1,316.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	1,003.33	1,006.67	966.67	985
01/07/2008	970	980	955	968.33
01/08/2008	961.67	983.33	950	983.33
01/09/2008	963.33	1,016.67	961.67	1,010
01/10/2008	1,000	1,003.33	971.67	973.33
01/11/2008	971.67	980	923.33	935
01/15/2008	935	941.67	905	911.67
01/16/2008	866.67	868.33	826.67	835
01/17/2008	860	875	833.33	868.33
01/18/2008	838.33	876.67	830	871.67
01/21/2008	856.67	858.33	823.33	831.67
01/22/2008	788.33	796.67	748.33	748.33
01/23/2008	815	816.67	776.67	800
01/24/2008	840	843.33	801.67	831.67
01/25/2008	858.33	910	855	901.67
01/28/2008	893.33	900	863.33	878.33
01/29/2008	916.67	953.33	910	940
01/30/2008	943.33	971.67	905	913.33
01/31/2008	900	941.67	875	926.67
02/01/2008	926.67	945	905	906.67
02/04/2008	953.33	990	951.67	988.33
02/05/2008	990	1,016.67	980	1,006.67
02/06/2008	965	988.33	963.33	971.67
02/07/2008	973.33	1,006.67	961.67	996.67
02/08/2008	998.33	1,013.33	968.33	980
02/12/2008	985	1,016.67	985	1,006.67
02/13/2008	1,033.33	1,036.67	998.33	1,003.33
02/14/2008	1,043.33	1,046.67	1,026.67	1,043.33
02/15/2008	1,046.67	1,093.33	1,040	1,086.67
02/18/2008	1,083.33	1,093.33	1,046.67	1,050
02/19/2008	1,083.33	1,106.67	1,066.67	1,096.67
02/20/2008	1,113.33	1,116.67	1,046.67	1,046.67
02/21/2008	1,066.67	1,103.33	1,066.67	1,096.67
02/22/2008	1,086.67	1,106.67	1,070	1,093.33
02/25/2008	1,110	1,130	1,093.33	1,130
02/26/2008	1,146.67	1,150	1,110	1,113.33
02/27/2008	1,136.67	1,136.67	1,103.33	1,110
02/28/2008	1,090	1,113.33	1,083.33	1,113.33
02/29/2008	1,080	1,093.33	1,066.67	1,090
03/03/2008	1,036.67	1,050	1,023.33	1,023.33
03/04/2008	1,053.33	1,063.33	1,030	1,056.67
03/05/2008	1,060	1,076.67	1,050	1,073.33
03/06/2008	1,103.33	1,136.67	1,093.33	1,116.67
03/07/2008	1,083.33	1,116.67	1,080	1,100
03/10/2008	1,090	1,130	1,036.67	1,053.33
03/11/2008	1,003.33	1,046.67	1,000	1,040
03/12/2008	1,093.33	1,093.33	1,063.33	1,076.67
03/13/2008	1,060	1,086.67	1,040	1,066.67
03/14/2008	1,096.67	1,100	1,020	1,043.33
03/17/2008	1,026.67	1,033.33	986.67	1,006.67
03/18/2008	996.67	1,013.33	946.67	970
03/19/2008	1,006.67	1,020	951.67	971.67
03/21/2008	943.33	943.33	896.67	915
03/24/2008	905	928.33	896.67	900
03/25/2008	918.33	946.67	915	938.33
03/26/2008	955	976.67	951.67	968.33
03/27/2008	966.67	980	948.33	958.33
03/28/2008	971.67	1,023.33	956.67	1,006.67
03/31/2008	995	1,016.67	988.33	1,003.33
04/01/2008	1,006.67	1,010	981.67	990
04/02/2008	1,016.67	1,023.33	995	1,006.67
04/03/2008	1,023.33	1,050	1,020	1,050
04/04/2008	1,066.67	1,096.67	1,060	1,083.33
04/07/2008	1,120	1,136.67	1,103.33	1,130
04/08/2008	1,123.33	1,123.33	1,090	1,103.33
04/09/2008	1,106.67	1,120	1,076.67	1,096.67
04/10/2008	1,090	1,133.33	1,080	1,120
04/11/2008	1,150	1,176.67	1,140	1,176.67
04/14/2008	1,150	1,180	1,150	1,170
04/15/2008	1,196.67	1,210	1,180	1,196.67
04/16/2008	1,206.67	1,210	1,170	1,170
04/17/2008	1,190	1,200	1,163.33	1,166.67
04/18/2008	1,163.33	1,170	1,133.33	1,153.33
04/21/2008	1,153.33	1,193.33	1,150	1,166.67
04/22/2008	1,153.33	1,180	1,150	1,163.33
04/23/2008	1,176.67	1,213.33	1,173.33	1,200
04/24/2008	1,216.67	1,220	1,166.67	1,180
04/25/2008	1,163.33	1,180	1,150	1,170
04/28/2008	1,176.67	1,180	1,133.33	1,150
04/30/2008	1,150	1,166.67	1,103.33	1,113.33
05/01/2008	1,106.67	1,146.67	1,086.67	1,100
05/02/2008	1,110	1,116.67	1,086.67	1,093.33
05/07/2008	1,143.33	1,166.67	1,130	1,166.67
05/08/2008	1,183.33	1,193.33	1,170	1,186.67
05/09/2008	1,200	1,200	1,176.67	1,183.33
05/12/2008	1,170	1,186.67	1,153.33	1,180
05/13/2008	1,190	1,193.33	1,166.67	1,190
05/14/2008	1,176.67	1,190	1,160	1,186.67
05/15/2008	1,183.33	1,200	1,183.33	1,190
05/16/2008	1,206.67	1,233.33	1,200	1,230
05/19/2008	1,260	1,300	1,253.33	1,290
05/20/2008	1,293.33	1,316.67	1,280	1,310
05/21/2008	1,286.67	1,293.33	1,253.33	1,270
05/22/2008	1,253.33	1,303.33	1,233.33	1,303.33
05/23/2008	1,286.67	1,293.33	1,243.33	1,243.33
05/26/2008	1,226.67	1,250	1,206.67	1,213.33
05/27/2008	1,223.33	1,253.33	1,216.67	1,250
05/28/2008	1,216.67	1,230	1,200	1,206.67
05/29/2008	1,206.67	1,216.67	1,193.33	1,203.33
05/30/2008	1,196.67	1,220	1,183.33	1,213.33
06/02/2008	1,233.33	1,236.67	1,216.67	1,223.33
06/03/2008	1,223.33	1,240	1,213.33	1,226.67
06/04/2008	1,220	1,223.33	1,203.33	1,213.33
06/05/2008	1,196.67	1,200	1,170	1,176.67
06/06/2008	1,213.33	1,220	1,193.33	1,206.67
06/09/2008	1,200	1,223.33	1,193.33	1,203.33
06/10/2008	1,193.33	1,210	1,176.67	1,180
06/11/2008	1,186.67	1,193.33	1,150	1,163.33
06/12/2008	1,146.67	1,150	1,130	1,136.67
06/13/2008	1,143.33	1,176.67	1,140	1,156.67
06/16/2008	1,173.33	1,213.33	1,170	1,210
06/17/2008	1,220	1,220	1,193.33	1,203.33
06/18/2008	1,193.33	1,213.33	1,190	1,206.67
06/19/2008	1,193.33	1,203.33	1,166.67	1,180
06/20/2008	1,173.33	1,183.33	1,140	1,153.33
06/23/2008	1,120	1,143.33	1,106.67	1,140
06/24/2008	1,143.33	1,173.33	1,140	1,163.33
06/25/2008	1,156.67	1,170	1,146.67	1,170
06/26/2008	1,166.67	1,176.67	1,130	1,140
06/27/2008	1,110	1,133.33	1,106.67	1,130
06/30/2008	1,156.67	1,176.67	1,153.33	1,166.67
07/01/2008	1,176.67	1,216.67	1,176.67	1,206.67
07/02/2008	1,200	1,213.33	1,183.33	1,203.33
07/03/2008	1,160	1,163.33	1,130	1,150
07/04/2008	1,156.67	1,160	1,123.33	1,133.33
07/07/2008	1,126.67	1,140	1,120	1,120
07/08/2008	1,120	1,120	1,080	1,086.67
07/09/2008	1,086.67	1,100	1,066.67	1,066.67
07/10/2008	1,050	1,063.33	1,043.33	1,060
07/11/2008	1,080	1,093.33	1,066.67	1,073.33
07/14/2008	1,063.33	1,113.33	1,053.33	1,093.33
07/15/2008	1,086.67	1,106.67	1,073.33	1,090
07/16/2008	1,070	1,076.67	1,050	1,063.33
07/17/2008	1,073.33	1,076.67	1,050	1,050
07/18/2008	1,060	1,060	1,016.67	1,023.33
07/22/2008	1,046.67	1,083.33	1,040	1,076.67
07/23/2008	1,063.33	1,090	1,063.33	1,080
07/24/2008	1,083.33	1,093.33	1,060	1,070
07/25/2008	1,050	1,056.67	1,020	1,020
07/28/2008	1,040	1,056.67	1,033.33	1,046.67
07/29/2008	1,050	1,073.33	1,033.33	1,070
07/30/2008	1,076.67	1,090	1,050	1,086.67
07/31/2008	1,110	1,113.33	1,043.33	1,056.67
08/01/2008	1,053.33	1,066.67	1,030	1,046.67
08/04/2008	1,043.33	1,046.67	990	990
08/05/2008	965	988.33	948.33	973.33
08/06/2008	993.33	995	963.33	985
08/07/2008	993.33	1,010	983.33	988.33
08/08/2008	990	1,010	973.33	1,006.67
08/11/2008	993.33	1,006.67	985	988.33
08/12/2008	1,003.33	1,003.33	978.33	980
08/13/2008	966.67	968.33	938.33	940
08/14/2008	950	976.67	948.33	951.67
08/15/2008	943.33	948.33	928.33	930
08/18/2008	916.67	965	913.33	961.67
08/19/2008	955	961.67	935	936.67
08/20/2008	948.33	970	946.67	963.33
08/21/2008	990	1,003.33	981.67	985
08/22/2008	1,010	1,016.67	1,000	1,016.67
08/25/2008	1,000	1,016.67	995	1,010
08/26/2008	980	993.33	980	988.33
08/27/2008	986.67	998.33	968.33	973.33
08/28/2008	981.67	988.33	968.33	978.33
08/29/2008	981.67	1,010	976.67	1,010
09/01/2008	983.33	996.67	976.67	981.67
09/02/2008	968.33	970	936.67	941.67
09/03/2008	933.33	933.33	885	898.33
09/04/2008	893.33	895	838.33	851.67
09/05/2008	816.67	858.33	813.33	851.67
09/08/2008	891.67	921.67	888.33	915
09/09/2008	888.33	890	851.67	863.33
09/10/2008	818.33	856.67	818.33	840
09/11/2008	851.67	876.67	833.33	841.67
09/12/2008	855	876.67	846.67	870
09/16/2008	816.67	821.67	786.67	800
09/17/2008	806.67	818.33	788.33	795
09/18/2008	781.67	798.33	766.67	793.33
09/19/2008	833.33	896.67	830	888.33
09/22/2008	953.33	960	938.33	946.67
09/24/2008	893.33	900	878.33	895
09/25/2008	845	850	828.33	835
09/26/2008	835	846.67	800	813.33
09/29/2008	800	806.67	770	773.33
09/30/2008	706.67	733.33	701.67	718.33
10/01/2008	745	763.33	736.67	746.67
10/02/2008	738.33	741.67	670	681.67
10/03/2008	668.33	675	633.33	646
10/06/2008	636	638	593.33	609
10/07/2008	559	614	558	602.33
10/08/2008	575	583	521.33	529
10/09/2008	536.67	590	530.33	555.67
10/10/2008	495.67	600	495.67	573.33
10/14/2008	673.33	673.33	652.33	673.33
10/15/2008	663.33	680	643.33	659
10/16/2008	593.67	595	559	559
10/17/2008	572.67	580.67	526.67	556.67
10/20/2008	566.67	583.33	551.33	580.33
10/21/2008	618.33	629.33	608	616
10/22/2008	593.33	593.67	558.33	561.33
10/23/2008	511.33	535.33	494.33	533.33
10/24/2008	510	516.67	493.33	496
10/27/2008	489.33	504.67	434.33	441.67
10/28/2008	435	488.67	423.67	481.67
10/29/2008	541.67	542	491.33	510
10/30/2008	533.33	610	529	601.33
10/31/2008	591.33	643.33	533.33	534.33
11/04/2008	554.33	559.67	524.33	535.33
11/05/2008	559.67	575	551.33	572
11/06/2008	532	545	521.33	532.67
11/07/2008	486.67	522.33	483.67	509
11/10/2008	526.67	533.33	510.67	516.67
11/11/2008	513.33	517.67	500	503
11/12/2008	473	475	448.33	462.33
11/13/2008	433.33	443	423.67	425.67
11/14/2008	450	453	427.33	430.33
11/17/2008	430	442.33	421.33	423.33
11/18/2008	416.67	437	410	410.33
11/19/2008	400.33	402.33	364.67	372.67
11/20/2008	333.67	339.33	315.33	325
11/21/2008	308.33	348.33	307.67	347.33
11/25/2008	380.67	380.67	348	358.33
11/26/2008	347.67	360.33	345.67	351.67
11/27/2008	365	384	363.67	371.67
11/28/2008	381.33	405.67	377	395
12/01/2008	398.33	409	386.33	397.67
12/02/2008	358	368.33	356.67	357.67
12/03/2008	361.67	364.67	352	357
12/04/2008	355.33	360	334.67	339
12/05/2008	342.67	348.33	334	335.67
12/08/2008	345	367.67	342	364.33
12/09/2008	383.33	388	369.33	373.67
12/10/2008	373.67	386.33	372.33	383.33
12/11/2008	396.67	422.67	387.67	416.33
12/12/2008	413	430	390	400
12/15/2008	416.67	424.67	416.67	421.33
12/16/2008	408	420.67	402.67	403.33
12/17/2008	417	417.33	385.33	403.33
12/18/2008	396.67	403.33	387.33	402
12/19/2008	393.67	398.67	387.33	388.67
12/22/2008	386.67	393.67	384.67	390.67
12/24/2008	375	379.33	363.67	364
12/25/2008	365	382	363.67	380
12/26/2008	385	395	383.67	392.67
12/29/2008	403.67	406	395.33	401.33
12/30/2008	405.67	417.33	405.33	412.67

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2008 Historical Chart

Average

Low

High