8058.T: Mitsubishi Corporation Historical Data

2009 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 571.0535

CLOSE 570.8736

Low

LOW 360

High

HIGH 785

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	439.33	459.67	439	450.67
01/06/2009	457.33	458.33	443	445.33
01/07/2009	455	479.33	454.33	469.33
01/08/2009	445	450	438.67	448.33
01/09/2009	455	458.33	442.67	447.33
01/13/2009	417.67	418.33	410.67	412.67
01/14/2009	419.33	429.33	408	423
01/15/2009	403	411.67	400	405
01/16/2009	412	420	409.67	419
01/19/2009	430	440.67	427.33	430
01/20/2009	420	423	410	421
01/21/2009	410	413	405.67	408.33
01/22/2009	415	419.33	395.33	404.33
01/23/2009	400	401.67	389.33	389.67
01/26/2009	396.33	398	387	388.67
01/27/2009	398.33	422	396.67	418.33
01/28/2009	411.67	432.67	410.67	425
01/29/2009	442.67	444	428	438.67
01/30/2009	433.33	436.67	407	407
02/02/2009	403.33	416	398.33	405
02/03/2009	405.33	424.67	402.67	407.67
02/04/2009	419.67	439.67	416	434
02/05/2009	439.67	457.33	437.67	451.33
02/06/2009	460.33	463.67	439.33	444.67
02/09/2009	453.33	462.33	448	451
02/10/2009	459	461.33	443.67	445.67
02/12/2009	431.33	442	428.33	434
02/13/2009	436.67	441	424	434.33
02/16/2009	433.33	435	425.33	428.67
02/17/2009	425.67	431	416.67	418.33
02/18/2009	411.67	414	405.67	411
02/19/2009	415.33	420.33	411.67	416.33
02/20/2009	416.67	419.67	400	403.67
02/23/2009	393.33	401.67	387.67	396
02/24/2009	383.33	393.67	381.33	393.67
02/25/2009	405.67	407.33	396	404.33
02/26/2009	397.67	410	397	398
02/27/2009	400	415.33	394	414.67
03/02/2009	398.33	403.33	390.33	391.67
03/03/2009	380.33	386.67	377	382.33
03/04/2009	373.33	378.33	360	376
03/05/2009	390.33	397.67	387.33	387.33
03/06/2009	376.33	380	371.33	373.67
03/09/2009	376.67	386	373.33	374
03/10/2009	367.33	374	367.33	372
03/11/2009	391.67	391.67	379	383
03/12/2009	381.67	381.67	367	368.67
03/13/2009	382	383	377.33	382.33
03/16/2009	387.67	395	386.67	391.67
03/17/2009	396.33	401.67	393	401
03/18/2009	407.67	417	402.67	406.33
03/19/2009	414.33	414.67	407	409.33
03/23/2009	422.67	443	420	441
03/24/2009	462.33	462.67	456	459.67
03/25/2009	463	467.33	456	464.33
03/26/2009	460	466.67	456.33	466.33
03/27/2009	470	476.33	459	462.67
03/30/2009	466.67	468.33	438.33	442
03/31/2009	433.33	442	426.67	428.33
04/01/2009	440	458	439	454
04/02/2009	466.67	471.67	464.67	470
04/03/2009	483.33	494.33	481	491.67
04/06/2009	496.67	507	488	488.67
04/07/2009	487.67	496	484.33	491
04/08/2009	483.33	485	479.33	482.33
04/09/2009	489	504.33	489	501.67
04/10/2009	520	522.67	509.33	515
04/13/2009	513.33	544.33	513	535.67
04/14/2009	538	546.67	526.67	535.67
04/15/2009	525.33	543.33	523.33	535.33
04/16/2009	546.67	556.67	537	543
04/17/2009	551.33	560.67	549.33	555.33
04/20/2009	556.67	562.67	542.33	560
04/21/2009	530	534.33	520.33	526.33
04/22/2009	530.33	532.33	511.67	515.33
04/23/2009	502.33	520.33	493	517.33
04/24/2009	514	521.33	505	508.67
04/27/2009	516.33	520.67	506.67	507.67
04/28/2009	507.67	513.33	488.67	490.67
04/30/2009	492.67	504	492.33	503.33
05/01/2009	516	534.33	514.33	533.33
05/07/2009	583.33	583.33	564.67	573.33
05/08/2009	573.67	574.67	561.33	572.33
05/11/2009	585	599.33	584	591.33
05/12/2009	579	584.33	573	573
05/13/2009	583.33	587.33	568.67	575.33
05/14/2009	553.33	553.67	538.67	546.33
05/15/2009	549	559	548.33	555.33
05/18/2009	542.33	543	534.67	536.67
05/19/2009	556.67	557	547	553.67
05/20/2009	573.67	590.67	568.67	581.33
05/21/2009	586.67	589.67	577	580
05/22/2009	566.67	582	565.67	576
05/25/2009	580	590.67	579.33	583.33
05/26/2009	586.67	586.67	575.33	580.33
05/27/2009	591.67	592.33	583	586.67
05/28/2009	583.67	590	582.67	589
05/29/2009	595.33	603.33	591	599.67
06/01/2009	605.67	640	604.67	633
06/02/2009	653	661.33	623.33	623.33
06/03/2009	629.67	639.67	624	629.67
06/04/2009	620	633	620	621.67
06/05/2009	639.67	643.67	631.67	636
06/08/2009	642.33	644.33	633.33	639.67
06/09/2009	633.33	640.33	624.67	625.33
06/10/2009	636.67	666.33	636	665
06/11/2009	666.67	673.33	655.67	668.33
06/12/2009	678.33	678.33	666	673.33
06/15/2009	675	676.67	655	660.33
06/16/2009	640.33	646.67	621.33	627
06/17/2009	618.33	635	614.33	624
06/18/2009	606.67	606.67	587.33	597.67
06/19/2009	606.67	616.33	601.67	608.67
06/22/2009	607.33	608.33	594	603.33
06/23/2009	573.33	575.33	568.67	571.33
06/24/2009	575.33	589.33	572.33	580
06/25/2009	591.67	611.33	589	605.67
06/26/2009	613.33	617	595.67	604.67
06/29/2009	594.67	600.33	583.33	586.33
06/30/2009	600	603.33	594	596
07/01/2009	592.33	595.67	585	589.67
07/02/2009	598.67	598.67	585	585.67
07/03/2009	570.33	578	569	577.67
07/06/2009	575	575	560.67	565
07/07/2009	565	566.33	553.67	559.33
07/08/2009	546.67	550.33	538.33	542.67
07/09/2009	533.33	548.67	528.33	534.67
07/10/2009	542.33	547	528.33	530.67
07/13/2009	518.33	541.33	517.33	521
07/14/2009	537	548	532	541
07/15/2009	550	552.67	539.67	540
07/16/2009	566.67	573	560.33	565
07/17/2009	574.33	576	564.33	566.67
07/21/2009	583.33	598	583.33	597.67
07/22/2009	594.67	596	584.67	592.67
07/23/2009	591.67	594.33	585	590.33
07/24/2009	603.33	609.67	600	607.33
07/27/2009	611.33	614.67	601.33	605.33
07/28/2009	603.33	609.33	600.33	607
07/29/2009	599.67	612	598.33	607.67
07/30/2009	602	605.33	590.67	605
07/31/2009	614	633	609	630
08/03/2009	640	641	633	638.67
08/04/2009	658.33	661.33	650	652
08/05/2009	658.33	660.67	643	643.67
08/06/2009	643.67	653.67	641.67	645
08/07/2009	648.33	648.33	634.33	646
08/10/2009	661	664.33	657.33	663
08/11/2009	653.67	661.67	651.67	657.67
08/12/2009	649	650	640	640.67
08/13/2009	646.33	647.67	640.67	643.33
08/14/2009	650	666	646	664.67
08/17/2009	654.67	658	640.67	640.67
08/18/2009	620.67	629.33	618.67	621.67
08/19/2009	631.67	636	623.33	624.33
08/20/2009	632.33	636.33	626	628.67
08/21/2009	631	631.67	606.33	614.33
08/24/2009	633.33	639.33	631.33	638
08/25/2009	638.33	649.67	637.33	641.67
08/26/2009	643.33	644	633.67	641
08/27/2009	633.67	635.33	619.67	627.33
08/28/2009	631	632	623	628
08/31/2009	634.67	645	621.33	628.33
09/01/2009	621.67	626.67	617	625.33
09/02/2009	608.33	612.67	607.67	610.33
09/03/2009	609.67	619.67	605.33	617.33
09/04/2009	619.67	624	612	615
09/07/2009	624.33	632.67	620.33	632
09/08/2009	630.33	631	623	625.33
09/09/2009	633.33	636	626.67	635
09/10/2009	637.67	644	637.67	643.33
09/11/2009	649.67	649.67	638.67	641.33
09/14/2009	636.33	640.67	631.67	633
09/15/2009	637.67	642.33	635.33	638.33
09/16/2009	641.67	652.33	640	642
09/17/2009	653.33	662.33	652.33	660
09/18/2009	657.67	664.67	645.67	654.67
09/24/2009	650	655.67	646.67	654.33
09/25/2009	640	640.33	627.33	628.33
09/28/2009	608.33	608.67	594.33	596.67
09/29/2009	608	613.33	601.33	607
09/30/2009	602.67	605.33	597.67	605.33
10/01/2009	610	614.67	600.33	603.33
10/02/2009	596.67	596.67	590	592.33
10/05/2009	583.33	588.33	575	575.33
10/06/2009	582	587.67	576.67	587
10/07/2009	610	621	607.67	620.33
10/08/2009	620	632.67	614	629.67
10/09/2009	635.67	640	631	636.33
10/13/2009	644.33	647.67	640	643
10/14/2009	650	652.67	641.33	647
10/15/2009	656.67	665.67	656	664.67
10/16/2009	666.67	668.33	658.67	661.67
10/19/2009	662.67	666	649.33	661.33
10/20/2009	671.67	681.67	670	680
10/21/2009	668.33	691.67	666.67	685
10/22/2009	685	695	678.33	695
10/23/2009	698.33	701.67	690	690
10/26/2009	688.33	696.67	676.67	691.67
10/27/2009	676.67	678.33	652.67	654
10/28/2009	654	661.33	646.33	650
10/29/2009	623.67	645.67	622.33	636.33
10/30/2009	656.33	665.33	651.33	659
11/02/2009	631	640.33	628.33	638.33
11/04/2009	638.33	655.67	633.33	647.33
11/05/2009	654.67	661	653	658.33
11/06/2009	663.33	665	656.67	656.67
11/09/2009	658.33	666.67	650.33	663
11/10/2009	670	676.67	664.67	665
11/11/2009	666.67	668.33	659.33	661
11/12/2009	665	675	664.33	666.67
11/13/2009	668.33	671.67	662.33	668.33
11/16/2009	666.67	675	654.33	656.33
11/17/2009	668.33	670	658	660.67
11/18/2009	656.67	658.33	644.33	646.67
11/19/2009	646.67	650.33	627.33	635
11/20/2009	625	636	624.33	633
11/24/2009	635	645.67	630.33	630.33
11/25/2009	623.67	645	623.33	644.67
11/26/2009	642.33	658.33	642.33	651
11/27/2009	634.67	638	624.33	626.33
11/30/2009	636.33	656.67	635.33	650
12/01/2009	648	668.33	646.67	668.33
12/02/2009	676.67	685	673.33	683.33
12/03/2009	696.67	715	696.67	708.33
12/04/2009	718.33	726.67	710	725
12/07/2009	741.67	751.67	738.33	741.67
12/08/2009	728.33	751.67	726.67	745
12/09/2009	730	733.33	720	733.33
12/10/2009	725	741.67	713.33	718.33
12/11/2009	731.67	760	730	756.67
12/14/2009	768.33	770	741.67	751.67
12/15/2009	741.67	753.33	740	748.33
12/16/2009	758.33	763.33	741.67	748.33
12/17/2009	743.33	761.67	740	741.67
12/18/2009	731.67	735	713.33	713.33
12/21/2009	721.67	723.33	710	711.67
12/22/2009	720	730	716.67	726.67
12/24/2009	750	765	748.33	763.33
12/25/2009	766.67	770	753.33	756.67
12/28/2009	756.67	763.33	751.67	760
12/29/2009	766.67	775	763.33	771.67
12/30/2009	776.67	785	768.33	768.33

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2009 Historical Chart

Average

Low

High