Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsubishi Corporation logo
8058.T
Mitsubishi Corporation
06:30:00
4540 ¥
0.0000 (%0.00)
Previous Close: 4570
Day Low₺4450
Day High₺4541
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8058.T: Mitsubishi Corporation Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 701.9398
CLOSE 701.633

Low

LOW 594.67

High

HIGH 847.33
DATEOPENHIGHLOWCLOSE
01/04/2010775778.67772.33772.67
01/05/2010793.33808790.67792
01/06/2010800816.67794.33809.33
01/07/2010821824.67804.33809
01/08/2010803.33815.67798.33810
01/12/2010819.33831.33817826
01/13/2010810819.33796.33796.67
01/14/2010790.67832.67790831.33
01/15/2010833.33847.33829.33841.33
01/18/2010824.67830.33817817.67
01/19/2010816.67817.33800.67801.33
01/20/2010807.33819.67785789.33
01/21/2010789.33806781.67800
01/22/2010766.67769.33759764
01/25/2010747.33760.67745.33755.67
01/26/2010755767744744.33
01/27/2010745754.67732.67734.33
01/28/2010738.67748734.67734.67
01/29/2010746.67747.33725729
02/01/2010713.33718.67701.67713.33
02/02/2010740756.67735.33749.67
02/03/2010763.67766744.33750
02/04/2010750753718730
02/05/2010695.33710694706
02/08/2010700712693.67699
02/09/2010700.67713.33697.33712
02/10/2010723.67733717718.33
02/12/2010747.33748736.33741.67
02/15/2010736740728.33730.67
02/16/2010731738726.33735
02/17/2010751.33762750.33759.67
02/18/2010763.33765746.33750
02/19/2010755.33755.67733.33737.33
02/22/2010752.67763751.33760.67
02/23/2010754756.67747.33754
02/24/2010739.33744.33736.67740
02/25/2010745.67748.33733.67736.67
02/26/2010731.67742.67729.33740
03/01/2010740.67751737746.67
03/02/2010743.67749.33739749.33
03/03/2010750.33767.67748765
03/04/2010763.67767752752.33
03/05/2010763766.67758.67762.33
03/08/2010781.33782775.67782
03/09/2010780.33781.67776.33780.33
03/10/2010782784.33776.67778.33
03/11/2010783.33791778782.33
03/12/2010790790780.67783.67
03/15/2010789.67790.67775.33779.33
03/16/2010775780770772.33
03/17/2010779.67783.33774782.33
03/18/2010786.67788.67780780.67
03/19/2010785.67787.67780.67782.33
03/23/2010782785.33775.33776.67
03/24/2010776.67781.67775778.67
03/25/2010783.33784777.33781.67
03/26/2010782.67788779.67787
03/29/2010780.33790777790
03/30/2010801821.67801820.67
03/31/2010824826.33813.67816.67
04/01/2010826.33830.33823.67829
04/02/2010831.67833825.67825.67
04/05/2010830830.67824829.33
04/06/2010829.67830816.33820.67
04/07/2010817.33827.33814822.67
04/08/2010815.33822.67815.33817
04/09/2010812.67819.33812.67814
04/12/2010823833.33820.67826.67
04/13/2010827.33831.67821.67826.33
04/14/2010829.67832816.67821.33
04/15/2010830.67831.33822.67824
04/16/2010820.67821.33807810
04/19/2010793.33798.33791791.33
04/20/2010795795.67775.67777
04/21/2010793793.33780.67782
04/22/2010771.33774766769.67
04/23/2010765774.33761.67765.67
04/26/2010760.67775759.33770
04/27/2010763.33767.67761.67767.33
04/28/2010751.67755750754
04/30/2010766.67767.67744.67748
05/06/2010713714705.67707.67
05/07/2010672.33706.67669693.67
05/10/2010693.33710690.33709.67
05/11/2010720721689691.67
05/12/2010699.67708696701
05/13/2010713.33715.67707.33714
05/14/2010706.67718.33698.67711.67
05/17/2010700703679687.67
05/18/2010685.33686.67671.67677
05/19/2010669.33681666.67678.67
05/20/2010673.67685.33668.33670.33
05/21/2010650663.67646.67660.67
05/24/2010650.67659.33643.33654
05/25/2010648.67651.67635.33638
05/26/2010649660.67639.33657.67
05/27/2010653.33682651.33682
05/28/2010698.67700684.33691.33
05/31/2010686.67691676684
06/01/2010683683.67670677.33
06/02/2010662.33669.67649651.33
06/03/2010658.33662.33652.67660.67
06/04/2010662.33671.67655656.67
06/07/2010635.33636619.67621.33
06/08/2010618.33631.33617622
06/09/2010623.33624.67608.67614
06/10/2010620628.67611.33628.67
06/11/2010642644.33629632.67
06/14/2010640642.33633.67639.67
06/15/2010636.67636.67626.67629.33
06/16/2010642.67647.67638.33643.67
06/17/2010643.67648.33638.67640
06/18/2010640.33642.67634.33635.67
06/21/2010650679.33650677.67
06/22/2010668.33690668.33673.67
06/23/2010657670657663.33
06/24/2010676.67680.33668.33668.67
06/25/2010658.33659.33650653.33
06/28/2010651.33652.67638.33639.67
06/29/2010640648.67631.33633.67
06/30/2010620624612.33621.33
07/01/2010621.33625.67610623
07/02/2010623624.67606.67608.67
07/05/2010610.67615608615
07/06/2010609.67635607635
07/07/2010628638.67627634
07/08/2010658.33659.33648.33650.33
07/09/2010653.33657.67645.33657.33
07/12/2010654.33669.33654657.33
07/13/2010661.67663.33650652.33
07/14/2010666.67668.67663.33666.67
07/15/2010660664.67652.33654.33
07/16/2010653.33661.33639.67642.67
07/20/2010617626.33615.33624.33
07/21/2010630631615.67618
07/22/2010611.67613600.67607.67
07/23/2010626.33638.67619.33631
07/26/2010629.67638625625.67
07/27/2010629.33629.67617.33618.67
07/28/2010623.67641.33622638.67
07/29/2010626.67637.33625.67631.33
07/30/2010627.67634.33621.67623
08/02/2010623.33634.33619628
08/03/2010647.33661647657.67
08/04/2010653.33659647.67652.33
08/05/2010661666.67656661
08/06/2010654.33664.33653655.33
08/09/2010645651.67643.33647.67
08/10/2010649651.67637642
08/11/2010633.33634.33621624.33
08/12/2010611619.33608.33619.33
08/13/2010611619.67607.33618.67
08/16/2010610613603.33612
08/17/2010606.67617.67606613.33
08/18/2010626.67632.33621.67628.33
08/19/2010628.67641628.33641
08/20/2010630.33637626.67629.67
08/23/2010625629.67620.67623.33
08/24/2010616617611.67614.33
08/25/2010608.67617.67605.67608.67
08/26/2010610611.33599.33604.67
08/27/2010598.33612.33596609.67
08/30/2010618.67630616.67619.67
08/31/2010608609.33599600
09/01/2010596604.67594.67602.67
09/02/2010615.33617603.33609.33
09/03/2010614.33620.67611.67615.67
09/06/2010625.33639.33623.33638.33
09/07/2010633.33638.67629630.67
09/08/2010617.67621.67611613.33
09/09/2010625.67629621.33625.67
09/10/2010627632.33624625.67
09/13/2010631.33633.33623.67627.67
09/14/2010629.67641.33629634
09/15/2010630.33648.33624.33641.67
09/16/2010650650639.33641.67
09/17/2010646.33653644.33651.67
09/21/2010660661650650.67
09/22/2010649.33653643645.67
09/24/2010633.33648.67631.67638.33
09/27/2010649.67660645659
09/28/2010656.33666654.67661
09/29/2010661.33676.33661.33672.67
09/30/2010675.33678659.33660.33
10/01/2010664.67665648.67655.67
10/04/2010655664653.33654.33
10/05/2010654.33661646.67658.67
10/06/2010670679.33668.67674
10/07/2010675.33682.67672.67676.33
10/08/2010676.33681.67668.67678.67
10/12/2010693.33694.33675.33682
10/13/2010684691.67682.67682.67
10/14/2010693.33706.33692.33703.67
10/15/2010698.33704.67694.33696
10/18/2010697703.33686.67689.33
10/19/2010688.33695677.67683.33
10/20/2010659667.33653.33666.67
10/21/2010671.67673660.33662
10/22/2010655.67665655.33661.67
10/25/2010660669655.67665.33
10/26/2010658.33664657657.67
10/27/2010666667.67654655.67
10/28/2010653.33657.33650.33653.33
10/29/2010654.33658.67641645
11/01/2010640652639.33646
11/02/2010650.33656.33645.67655
11/04/2010661.67677.67661.33675
11/05/2010693.33701693695.33
11/08/2010699.67703.33694.33698.33
11/09/2010694700.67693.67695.67
11/10/2010701.33712.67700.33708.33
11/11/2010715715705713.67
11/12/2010711.67718700.67701
11/15/2010701.33705697.33702
11/16/2010706.67707.67694700.67
11/17/2010690696.67687.67696.33
11/18/2010692706.67690.33706.67
11/19/2010714716.33705.33705.33
11/22/2010711.33718.67706715
11/24/2010700708.33698705
11/25/2010713.33718.33709709.33
11/26/2010709.67714706.67707.33
11/29/2010708.33716.67708.33713.33
11/30/2010709710.33702705.33
12/01/2010708.33711.33703.67711.33
12/02/2010722726.33719720.67
12/03/2010726.33727.33717721
12/06/2010721.33726.33718.33721.67
12/07/2010726.33729722.33724.33
12/08/2010724727.67722.67726.33
12/09/2010726.67728.33722.67726
12/10/2010729.33729.33719.33720.67
12/13/2010720.33724.67717724.67
12/14/2010725732.67722.67732.33
12/15/2010733.67749.33732.33747.33
12/16/2010742.67745.33738.33739.67
12/17/2010737.33741.33729.67731.67
12/20/2010733733722.67725.67
12/21/2010727736.67725.33732.67
12/22/2010737.33742.67736738
12/24/2010733.67740.33733.67738.67
12/27/2010739.67744737.67741
12/28/2010740740.33735.33736.67
12/29/2010735739.33731.67738.67
12/30/2010739739731.67732.67