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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 542.3158
CLOSE 541.9948

Low

LOW 443.33

High

HIGH 681.33
DATEOPENHIGHLOWCLOSE
01/04/2012531.33531.33525527
01/05/2012524.33528520.33522.33
01/06/2012520.33522512.67515.33
01/10/2012518.33525.33516523.33
01/11/2012526.33532.33523527.67
01/12/2012529.33531.67525.33531.67
01/13/2012533.33538532.33537
01/16/2012529.67529.67523524.33
01/17/2012529534525.67534
01/18/2012533.67548533.67544.33
01/19/2012548551.33545.67550.67
01/20/2012559.33570558567.67
01/23/2012567.67569.67561.33566
01/24/2012568.33574567568
01/25/2012573.33576.67568.33574.67
01/26/2012579.67582.67570.33572.67
01/27/2012582588.33577.67585.67
01/30/2012583.33586.67575.33576.33
01/31/2012574.33583.33574579.67
02/01/2012572.67576.67567.67574
02/02/2012579590576.33584.67
02/03/2012589.67595.67587588.33
02/06/2012601.67603598598.67
02/07/2012594.33601.33593.33598
02/08/2012600603598602.67
02/09/2012604.33606599.33605
02/10/2012606.67607589.33590.33
02/13/2012590.33599588.67592.67
02/14/2012591.33598.33586596.33
02/15/2012606.67613601.33611
02/16/2012610.67623.33608.33610.67
02/17/2012625628.67618.33626.33
02/20/2012656.33662.33655.33656.67
02/21/2012654.33674.33653.67662.33
02/22/2012660.33667.67655.33666
02/23/2012661.67664.67657.33661.33
02/24/2012659.67671.67659.33669.33
02/27/2012677.67681.33669.33669.33
02/28/2012660663.33653.67662
02/29/2012666.67673.33661.33663.67
03/01/2012663671653.67657.67
03/02/2012661.33665.67655658.67
03/05/2012658.67661.33651.33653.67
03/06/2012652.33652.67633.67637.67
03/07/2012618.67627.67617.67627
03/08/2012635652.67635646
03/09/2012656.67657.67651651
03/12/2012658.33659651651
03/13/2012650656.67649651
03/14/2012662665.33660.67661.67
03/15/2012665665.33657663.33
03/16/2012663.33670661670
03/19/2012674.67678.67671.33675.67
03/21/2012666.67668660.67662
03/22/2012660.67664.67654.33658.33
03/23/2012650653647.67650.67
03/26/2012653.33662.67653661
03/27/2012666.67672.33665.33671.67
03/28/2012658.33666.67658.33662.33
03/29/2012653656.67642643.67
03/30/2012640649637.33640
04/02/2012653.33655643.33646
04/03/2012640.33647.67637.33637.67
04/04/2012643.33644.33621.67624
04/05/2012610627.67608625.33
04/06/2012622.67623615.33619
04/09/2012603.33614.67603.33607.67
04/10/2012613.33617.67604.67608.67
04/11/2012598.67601.33593.67596
04/12/2012600613.67595.67612.33
04/13/2012619.67623607.67612
04/16/2012601604589.67591
04/17/2012595597.67589.33590
04/18/2012603604.33597.67601.67
04/19/2012597.67599593.33597.67
04/20/2012593.67597.67592.67596
04/23/2012598.67605596600.67
04/24/2012592.33595.33589.33591.67
04/25/2012597598.67592.33594
04/26/2012598598.33588.33590.67
04/27/2012590595.67579.33581
05/01/2012578579567.33569
05/02/2012574575.33570.33571.67
05/07/2012553.67555.33546.33547.67
05/08/2012555.33575.33551567.67
05/09/2012564.33564.67554557.67
05/10/2012553.33561.33553.33553.33
05/11/2012555.67559.33548549.67
05/14/2012553.67558.67548.33551
05/15/2012543.67545536.67543
05/16/2012542.67550.33535540.33
05/17/2012535551535551
05/18/2012534534.33523.67527
05/21/2012527530519520
05/22/2012527529.33522.33526
05/23/2012529.33529.33515517.33
05/24/2012513518.67509516
05/25/2012515.67516.67508.67511.67
05/28/2012511.67517.67510.33514.67
05/29/2012513.33523.67510523.33
05/30/2012523.33524.33512.67521.33
05/31/2012508.67512.33506.67511.67
06/01/2012506.67510.67504507.33
06/04/2012496497491.33493.33
06/05/2012499.67507.33497.67505.67
06/06/2012506514.33503.33511.33
06/07/2012524.33525515.33517.33
06/08/2012518.33519.33505506.33
06/11/2012519.67521513.33514.67
06/12/2012505509502.67506
06/13/2012505507501.67505.33
06/14/2012502503.67499502
06/15/2012501.33502497.33502
06/18/2012515.33516.33510.67513
06/19/2012510515.67507511
06/20/2012518.33522515.33521.33
06/21/2012526534525.33527
06/22/2012515.67523.33515.33521
06/25/2012528.33528.67516.67518
06/26/2012514.33515.33505.67508.33
06/27/2012509510505.33509
06/28/2012516.67521.33513.33520.67
06/29/2012520534518532
07/02/2012545.67546534534.33
07/03/2012536.33545.67536543.33
07/04/2012551.33563550.33559.33
07/05/2012559.33562.67551.67555
07/06/2012550556549.33551.67
07/09/2012546550.67544.33544.67
07/10/2012545.67549540541
07/11/2012536.67538532.33538
07/12/2012541.33542.33527.67529.33
07/13/2012526.67538526.33532.67
07/17/2012533536.67527.33531.67
07/18/2012531.67533.33524527
07/19/2012530.67536529533
07/20/2012534535.33522524.33
07/23/2012517520510.67511.33
07/24/2012503.33508.33502.67506.67
07/25/2012501.33502497.33501.33
07/26/2012505.67505.67497.67503.67
07/27/2012510512.67507510.33
07/30/2012518.33521.33513.33516.67
07/31/2012520524516522
08/01/2012516518.33506512.33
08/02/2012513.33529.67511.33522
08/03/2012511.67512507510.67
08/06/2012521.67521.67514.33515
08/07/2012517.67524517522
08/08/2012531532.33523.67525
08/09/2012524.67532522.67530.67
08/10/2012525530515.67522
08/13/2012522.33523.33518.33521
08/14/2012523.67527.33519.67520
08/15/2012520.67522.67515.33518.33
08/16/2012520.33527.33517.67526.67
08/17/2012530535527.67532.67
08/20/2012527531.67522.33525.33
08/21/2012523.67525520.67522
08/22/2012527.67527.67520.33523.33
08/23/2012520520.67513515.67
08/24/2012508.33510503.33505
08/27/2012506.33507499.67499.67
08/28/2012498.33499.67487491.67
08/29/2012492.33496491.67494
08/30/2012495495.33487488.67
08/31/2012485485.33479.67479.67
09/03/2012476.67483470.33476.67
09/04/2012480.33480.67473.67479.33
09/05/2012476.33476.67466467.67
09/06/2012466466.33458.33462
09/07/2012476.67480471480
09/10/2012483489.67479487.33
09/11/2012482.33483.33476.33481
09/12/2012481.33489.33480.67487.67
09/13/2012490496487.67491
09/14/2012500.33512500510.67
09/18/2012513.33522509518.67
09/19/2012518.33524.67513.33519.67
09/20/2012514.67516.67507.67508.67
09/21/2012502507499.33505
09/24/2012505508.33504.33505.33
09/25/2012504.67507500.33504.33
09/26/2012488.67491.33483.33484.33
09/27/2012476.33487475.33484
09/28/2012480481.33470.33473
10/01/2012469.33474468.33471.33
10/02/2012475.67476.33465466
10/03/2012464.67465458.33460
10/04/2012458.33466454.67460
10/05/2012461.67464.67459461.67
10/09/2012461.33464.33455.67456
10/10/2012451453.67447.33451.33
10/11/2012447.67454.33447449.33
10/12/2012447.67451444.67447.67
10/15/2012446450.67443.33449.33
10/16/2012453.33456.67451.33456
10/17/2012461461457.33458.33
10/18/2012461.67478461477
10/19/2012475477.67470.67476.67
10/22/2012450470450468
10/23/2012473.67475462.67463.67
10/24/2012458472.33457.67463.67
10/25/2012462473462472.67
10/26/2012473475465465.33
10/29/2012466470.67462.67466
10/30/2012469472.67461.33461.33
10/31/2012471.33480.33469475
11/01/2012474.33478.67472476.67
11/02/2012481.33491.67481.33484.67
11/05/2012480.67489.67478.33484.33
11/06/2012486.33491.67485.67487.67
11/07/2012491.67497.33491.33493.33
11/08/2012485491.33484488.33
11/09/2012481.67485478.33483.67
11/12/2012483.67485478.67479
11/13/2012479482.33471.33477.33
11/14/2012479.33480474.33477
11/15/2012480.33496.33479494.67
11/16/2012498501.67497.67500
11/19/2012505514505511
11/20/2012513.33516503.67505.33
11/21/2012512.33512.33505.67509.33
11/22/2012514.33516.33513.33515.33
11/26/2012519.67525518.67520.67
11/27/2012518523.33515.33521.67
11/28/2012517.33522.33514514
11/29/2012518524.67517.33522
11/30/2012524.67525.33519.33520.33
12/03/2012523523515.67517.33
12/04/2012515520.33510.67519
12/05/2012513515.33507.33510.33
12/06/2012516519513513
12/07/2012516520.67515518.67
12/10/2012518.67521.67516.67518
12/11/2012519.67520513518
12/12/2012520.67522.33517.67517.67
12/13/2012523.33524.33521.33522.33
12/14/2012518525.67518524
12/17/2012530531523.33524.33
12/18/2012525.67534.33525530.67
12/19/2012534.33545534543.33
12/20/2012548.33557.67545.33552.33
12/21/2012557.67558.33545.67547.67
12/25/2012552.33554.33544.33545.33
12/26/2012549.33550547548
12/27/2012553554.33546.67547.67
12/28/2012548552.67546.33549