8058.T: Mitsubishi Corporation Historical Data

2011 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 650.7538

CLOSE 650.7362

Low

LOW 464.33

High

HIGH 807.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	743.67	771.33	741.67	763.33
01/05/2011	763	776	761.67	776
01/06/2011	785.33	801.33	785	791
01/07/2011	784.67	789.33	777.33	783
01/11/2011	780	799.67	778.33	794
01/12/2011	801.33	803.67	794	794.67
01/13/2011	802	807.33	794.67	799
01/14/2011	793	802	790.33	790.33
01/17/2011	801.33	802	785	788.67
01/18/2011	789	802.67	788	797.33
01/19/2011	802.33	802.33	796	800.33
01/20/2011	792.67	795.33	788.67	793
01/21/2011	785	787.33	755.67	757.67
01/24/2011	766.67	775.67	760.67	772.33
01/25/2011	778.33	783.33	773.33	782
01/26/2011	774	775.33	767.67	768.67
01/27/2011	775.33	782	769.33	774.67
01/28/2011	777	780.33	765	771.67
01/31/2011	753.33	769.33	753.33	761.67
02/01/2011	771.67	771.67	763.67	766.67
02/02/2011	774.33	782.67	773.33	780.67
02/03/2011	784.33	790.33	784	788
02/04/2011	791.67	793	784.33	784.33
02/07/2011	790.67	792.33	785.33	787.33
02/08/2011	790	791.33	784	786.67
02/09/2011	787.67	791.67	778.33	781
02/10/2011	773	781	772.33	777
02/14/2011	788.33	788.33	778.67	783.33
02/15/2011	786	798.67	782.67	797
02/16/2011	791.67	799.67	791.67	795
02/17/2011	799.67	799.67	790	791
02/18/2011	790.67	792.67	784.67	786.33
02/21/2011	785.67	786	780.67	785
02/22/2011	783.33	786.33	772.67	774
02/23/2011	766.67	768.67	761	762.67
02/24/2011	759	760.67	749	750.67
02/25/2011	747.33	753.33	743.33	752
02/28/2011	747.33	758	737.67	753.67
03/01/2011	763.33	766.67	758.33	766.33
03/02/2011	754	758	748.67	750
03/03/2011	750	757.33	749	757.33
03/04/2011	770.67	770.67	761	765.33
03/07/2011	757.33	760	754.67	757.33
03/08/2011	755.67	760.33	753.33	753.67
03/09/2011	759	762	750	752
03/10/2011	750	751.67	734	736.67
03/11/2011	722.33	729	719.67	720.33
03/14/2011	627	684.33	623.33	668.67
03/15/2011	643.67	648	585.33	625
03/16/2011	668.33	694.67	666.67	687.67
03/17/2011	666	687.33	660	676.33
03/18/2011	685.33	708	685.33	708
03/22/2011	733.33	737.33	725.33	733.67
03/23/2011	731.67	749	730.67	744.67
03/24/2011	748	761.33	744.67	755.67
03/25/2011	766.67	772.33	761.33	770
03/28/2011	766.67	774.33	764.33	770.33
03/29/2011	751.67	765.67	751.67	759.33
03/30/2011	755.33	771.33	753.67	771
03/31/2011	773.33	773.33	766	769.67
04/01/2011	771.67	782	769	774.67
04/04/2011	781.67	790	780.33	788
04/05/2011	789.67	789.67	771.67	779.67
04/06/2011	779	779.67	763.67	767.67
04/07/2011	768.33	771	758	758.67
04/08/2011	758.33	770	753.33	769.67
04/11/2011	768.33	771.33	760.67	761.67
04/12/2011	752	755.67	745	749.67
04/13/2011	740.67	747.67	739	747
04/14/2011	746	746.33	738.67	743.67
04/15/2011	733.33	737.67	726.67	729
04/18/2011	731	731	720.33	720.33
04/19/2011	718.33	723.67	717.33	720.33
04/20/2011	726	730	725	726.33
04/21/2011	734.33	740.33	731.33	738.33
04/22/2011	734	738.67	728.67	735.67
04/25/2011	733.33	738.33	728.67	729.33
04/26/2011	724.33	726.67	717.67	720.67
04/27/2011	722	729.33	720	720.67
04/28/2011	727	728.67	718.67	726.33
05/02/2011	738.33	739.67	734.67	735.33
05/06/2011	723.33	726	711	725
05/09/2011	733	733.33	721.33	724
05/10/2011	725.67	735	717.33	720.67
05/11/2011	721.67	725.33	716.67	718.33
05/12/2011	710.67	713.67	704	704
05/13/2011	702.67	703.67	686	693.33
05/16/2011	683.33	683.67	672.33	677.33
05/17/2011	675	686	673	678.33
05/18/2011	678.33	689.33	674	686.67
05/19/2011	696.67	700	684.33	686
05/20/2011	680	687.67	677	677.33
05/23/2011	678.67	679.33	669.33	671.33
05/24/2011	663.67	672	663.33	671.33
05/25/2011	674	680.33	672	674.33
05/26/2011	679.33	685.67	678	678.33
05/27/2011	675	683.33	674.67	675.67
05/30/2011	675.33	677.67	668.33	673.33
05/31/2011	669.67	685.67	669.33	685.67
06/01/2011	690	690.33	681.33	687.33
06/02/2011	672.67	673.67	669.33	672
06/03/2011	670	670.67	661	662.67
06/06/2011	660.67	662.67	647.67	651
06/07/2011	649	659.67	648.67	658
06/08/2011	655	660.67	651.67	658.33
06/09/2011	654.67	660	653.33	656.67
06/10/2011	659.33	665.67	657.33	659
06/13/2011	652.67	653.33	648	652.67
06/14/2011	648.33	659	646.67	658.33
06/15/2011	664.33	665.33	658.67	664
06/16/2011	651	653	643.67	645.33
06/17/2011	646	647.67	638.67	643.67
06/20/2011	642.67	645.33	635.67	638.33
06/21/2011	642.33	649.33	639.33	649
06/22/2011	653.33	663.33	653	659
06/23/2011	654.67	661.67	654	657
06/24/2011	652.33	661.33	652.33	661
06/27/2011	660.67	660.67	652	653.33
06/28/2011	660	662.67	655.33	657.67
06/29/2011	666.67	668.33	660.67	663.33
06/30/2011	666.67	668.33	662	666.67
07/01/2011	673.33	681	671.67	678.67
07/04/2011	688	691.33	685	685.67
07/05/2011	684	685.33	681	682.33
07/06/2011	681.33	691	680.33	690.67
07/07/2011	692.67	699.67	692	697.33
07/08/2011	705.33	707	699.33	699.67
07/11/2011	694.67	699.33	690	690.33
07/12/2011	678.33	680.33	676	677.33
07/13/2011	679	691.67	679	689.67
07/14/2011	686.33	690.67	681	686.33
07/15/2011	682.67	686.67	679.33	683
07/19/2011	682.33	694.67	679.67	690.67
07/20/2011	693.33	697.33	690	692.33
07/21/2011	692.67	694.67	687.67	691.67
07/22/2011	698.33	704	696	701
07/25/2011	694.67	696.67	689.67	692
07/26/2011	693	712.33	690.33	708.67
07/27/2011	703	706.33	697	704.33
07/28/2011	692	696	690	694.33
07/29/2011	688.67	699.33	686.67	687.67
08/01/2011	694.67	701.67	685.33	685.33
08/02/2011	679.67	680.33	674	679.67
08/03/2011	665.67	670.67	663.67	667
08/04/2011	669	670	662	663
08/05/2011	636.33	644	629.33	644
08/08/2011	633.67	640	627.67	631.33
08/09/2011	614	615	599	614
08/10/2011	628.33	629.33	611.67	613.33
08/11/2011	600	607.33	600	605.67
08/12/2011	615.33	618	605	608.67
08/15/2011	616	619	612.67	614
08/16/2011	622.33	626.67	615.67	618.33
08/17/2011	618.67	621	613	614.33
08/18/2011	614	615	607.33	609.33
08/19/2011	594	594.33	585.67	591
08/22/2011	583.67	586	580	583.33
08/23/2011	588.33	588.33	570	580.67
08/24/2011	586	589.67	568.67	571
08/25/2011	575	588	574.67	581.33
08/26/2011	580	588.67	579.67	587.67
08/29/2011	588	593	580	587.67
08/30/2011	595	608.33	594.33	597.67
08/31/2011	603	612.33	598.67	609
09/01/2011	613.33	617.67	608.33	616.67
09/02/2011	609.67	612	601.67	609.67
09/05/2011	600	602.33	591.33	597
09/06/2011	590	591	580.67	583.67
09/07/2011	591.67	596	588.33	593.33
09/08/2011	601.33	602.67	586.67	590.33
09/09/2011	588.33	597.33	587.33	588.67
09/12/2011	576.67	587	576.33	587
09/13/2011	583	588.67	580.33	588
09/14/2011	584.67	589.67	576.33	579.67
09/15/2011	581.67	584.67	576.33	580.67
09/16/2011	588	598	586.33	593.33
09/20/2011	580	583.67	577.33	581.33
09/21/2011	578	587	577	584
09/22/2011	578.33	580	565.67	566.67
09/26/2011	550	552.67	519.67	521.67
09/27/2011	534.33	540.67	528.67	540.67
09/28/2011	540.67	546	534.33	539
09/29/2011	527.33	531	515	530
09/30/2011	534.67	535.33	525.33	530.67
10/03/2011	512.67	515.33	495	505.33
10/04/2011	472	484.67	465	476.33
10/05/2011	477.67	483.33	464.33	465.67
10/06/2011	474.67	486	473.33	478
10/07/2011	492.67	502.67	488.67	493.67
10/11/2011	506.67	511.33	502.67	502.67
10/12/2011	502.33	518.67	496	514.67
10/13/2011	524.33	531.67	520	526.67
10/14/2011	524.33	528.33	520	520
10/17/2011	533.33	542	531	538.33
10/18/2011	523.33	528.67	521.33	524.67
10/19/2011	532.33	534.67	502	506.67
10/20/2011	506.67	510	498.33	505.33
10/21/2011	491.67	495.33	486	492.67
10/24/2011	500	510.33	497	509
10/25/2011	516.67	518.67	510.33	510.33
10/26/2011	502	512.33	496.67	508.67
10/27/2011	513	546.67	512.67	545.67
10/28/2011	561.67	566.67	550	553
10/31/2011	549	559.67	547	547
11/01/2011	538	548	528	533.67
11/02/2011	517	523.33	508	516.67
11/04/2011	533.33	535.33	528	528.67
11/07/2011	528	542.33	527.67	539
11/08/2011	543.33	544.67	521	523
11/09/2011	536.33	547.67	535	546.33
11/10/2011	520.33	523.67	511	520
11/11/2011	522	527.33	510.33	515.67
11/14/2011	525	534.67	522.67	526.33
11/15/2011	520	530	520	521.67
11/16/2011	520	522.67	507	510.33
11/17/2011	510	520.67	507.33	518.33
11/18/2011	506.33	513	506	510
11/21/2011	506.33	508.67	502.67	506.33
11/22/2011	500.67	514.67	500.33	511.67
11/24/2011	501.67	502.67	494.67	497
11/25/2011	494	498.33	484	486.67
11/28/2011	494.67	502.67	492.67	498.33
11/29/2011	504.67	517.67	504.33	516
11/30/2011	516.33	521.67	511.67	517
12/01/2011	544.33	546.33	537.33	541.33
12/02/2011	541.67	546.33	540	544.67
12/05/2011	546.67	547.67	539	543.33
12/06/2011	543	548.33	536	537.33
12/07/2011	537.33	544.67	533	543.33
12/08/2011	537.67	539.67	526.67	531.33
12/09/2011	515	535.67	515	531.33
12/12/2011	537.33	541	535.33	535.33
12/13/2011	525.67	537.67	525.33	534.67
12/14/2011	537.33	539.33	530.67	537.67
12/15/2011	526.67	529.67	517.33	518.33
12/16/2011	517.67	522	509	513.33
12/19/2011	508.33	510.67	501	506.67
12/20/2011	506.67	508.67	501	502.33
12/21/2011	515.67	517	504.67	505.67
12/22/2011	506.67	510	503.33	504.67
12/26/2011	514.33	516.67	510.67	513
12/27/2011	511	514.67	509	513
12/28/2011	513.67	516.67	512	512
12/29/2011	510	515	507.67	514
12/30/2011	514	519.67	512	518.33

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2011 Historical Chart

Average

Low

High