8058.T: Mitsubishi Corporation Historical Data

2013 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 625.5767

CLOSE 624.642

Low

LOW 541.67

High

HIGH 702.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	576.67	576.67	564.67	570
01/07/2013	574.67	575.33	561.67	563.67
01/08/2013	562	566	560	562.33
01/09/2013	558.33	575.67	556	572.33
01/10/2013	574.67	581	573.33	580.67
01/11/2013	588.67	598.33	586.33	587
01/15/2013	599.33	599.33	587.67	589.33
01/16/2013	589.33	592	576.67	578.33
01/17/2013	584.67	589.33	574.33	585
01/18/2013	598.33	606	597	604.67
01/21/2013	611.33	615	605.67	608.33
01/22/2013	611.67	618.67	607.33	612.33
01/23/2013	608	614.67	606.33	608
01/24/2013	605	619.67	604.33	619
01/25/2013	629	638.33	628	637.67
01/28/2013	646.67	649.33	639	639.33
01/29/2013	638.67	641	634	636.33
01/30/2013	638.33	641.67	635.33	639.67
01/31/2013	639.67	644.33	637	642.67
02/01/2013	646.67	654.33	628	630
02/04/2013	636.33	643	635	640.67
02/05/2013	633.33	643.67	632	639
02/06/2013	648	659.33	646	655.33
02/07/2013	656.33	659.33	649.33	651
02/08/2013	644.33	649.33	637.33	638.33
02/12/2013	649.67	654.67	643.67	643.67
02/13/2013	643.67	650	638.33	641
02/14/2013	643.33	643.33	630.67	639
02/15/2013	637.33	639.67	623.67	633.33
02/18/2013	640	646	638.67	641.33
02/19/2013	641	645.67	640	642.67
02/20/2013	646.67	648	640.33	641.33
02/21/2013	633.67	636	624	626.67
02/22/2013	616.67	617.33	602.67	616.67
02/25/2013	630	630.33	622.67	625
02/26/2013	611.33	622.33	611	616.67
02/27/2013	617.33	618.33	607	608
02/28/2013	616	619	611	613
03/01/2013	614.33	614.33	607.67	610
03/04/2013	610.33	612.33	599.33	600
03/05/2013	608.33	609.33	599.33	602
03/06/2013	608.33	608.33	603	606.67
03/07/2013	609.67	617.33	608	608.33
03/08/2013	611.33	614	607	609
03/11/2013	616.67	632.67	615	621.33
03/12/2013	630	633.33	625	629
03/13/2013	629	629	621.67	622.33
03/14/2013	624.33	624.67	612.67	616
03/15/2013	616	619.67	612.33	618
03/18/2013	615.67	615.67	608.33	611.67
03/19/2013	616.33	621.33	614	619.33
03/21/2013	623.33	626	617.67	619
03/22/2013	617.67	620	613.33	613.33
03/25/2013	618.33	621.33	616	616
03/26/2013	613.33	614	608.67	609.33
03/27/2013	602.33	606	598.33	600.67
03/28/2013	598.67	599.33	582.67	586.67
03/29/2013	584.33	586	579	581
04/01/2013	581	582.33	571.33	571.67
04/02/2013	558.67	565	550	556.67
04/03/2013	560	560.33	550	555.67
04/04/2013	550	559	541.67	558
04/05/2013	583.33	593.33	552.33	553.67
04/08/2013	566.67	572	562	571
04/09/2013	577.67	596.33	577.33	584.33
04/10/2013	592.67	615.67	588.33	610
04/11/2013	619	619	607	615.33
04/12/2013	618.33	618.33	607	611.33
04/15/2013	600	606	590.33	595.33
04/16/2013	575.67	588.67	573.67	581.33
04/17/2013	580.67	588.67	580.33	585.33
04/18/2013	582	582.67	573.67	574
04/19/2013	574	576.33	566.33	575
04/22/2013	584.33	588	577.33	579.33
04/23/2013	577.33	578.67	572	572.67
04/24/2013	579.33	584	576.33	584
04/25/2013	588.67	595.67	586.33	594.67
04/26/2013	592.33	594.33	582.67	584.67
04/30/2013	591.33	592	582	582.67
05/01/2013	584	584.33	575	578
05/02/2013	575.67	578.33	572.33	578.33
05/07/2013	596.33	601	591.67	600.67
05/08/2013	613.33	635.33	610.67	623.33
05/09/2013	633.33	635	628.67	631
05/10/2013	640	647	639	642.33
05/13/2013	648.33	650	631.67	635.67
05/14/2013	635.33	636.33	627	628.33
05/15/2013	635.67	642	632.67	633.33
05/16/2013	637.33	639.33	627.33	632.33
05/17/2013	630.67	636.33	625.33	631
05/20/2013	641.33	647	637.67	641.67
05/21/2013	641.67	671	640	670
05/22/2013	680	702.67	670.67	681.33
05/23/2013	681.33	700.67	650	659
05/24/2013	663.33	667.67	627	638.33
05/27/2013	622.33	626.33	611	616.67
05/28/2013	610.67	626.67	607.33	619.33
05/29/2013	631.67	631.67	615.67	616.67
05/30/2013	610	621.67	600	602.67
05/31/2013	609.67	612	593.33	595.33
06/03/2013	590.67	609.33	587	592.33
06/04/2013	588.67	603.33	582.33	599.67
06/05/2013	599.67	605.67	585.33	585.33
06/06/2013	583.33	590.33	574	574
06/07/2013	570.67	574	557	566.33
06/10/2013	581.67	583.33	569	581.33
06/11/2013	582.67	596.67	579.33	582.33
06/12/2013	573.33	575.33	565.33	573.33
06/13/2013	572.33	582.33	564	566.33
06/14/2013	579	583.33	568	569
06/17/2013	566.67	575	560.33	574.67
06/18/2013	573.33	577	565.33	572.67
06/19/2013	579	598.33	578.67	595
06/20/2013	587	592.67	580.33	592.67
06/21/2013	576.67	596.67	573.67	576.67
06/24/2013	586	587.67	565.33	567.33
06/25/2013	559	570.33	555	562.67
06/26/2013	570.33	571	557.67	558.67
06/27/2013	565.33	565.67	556	560
06/28/2013	568.67	576.67	565.33	566.33
07/01/2013	576.67	578.33	566.67	571.67
07/02/2013	579	591.67	576	591.33
07/03/2013	593.33	593.33	586	592.33
07/04/2013	588.33	591.33	587	589.33
07/05/2013	591.33	598	590.67	595.33
07/08/2013	600.33	605	588.67	591.67
07/09/2013	599.33	601.67	595.67	600
07/10/2013	601.67	609.33	600.67	605.33
07/11/2013	599.33	610.33	598.67	606.67
07/12/2013	608.33	613.67	607	609.67
07/16/2013	612	615.33	610	612.33
07/17/2013	613.33	620.33	612.67	619
07/18/2013	619.67	628	619.33	626.67
07/19/2013	628.33	630.67	610	620.33
07/22/2013	626.67	628.33	613.33	616.67
07/23/2013	616.33	627.33	613.67	622.67
07/24/2013	621.33	628.33	620	626.33
07/25/2013	630	630.67	620	622
07/26/2013	613.67	617.67	604.67	607.33
07/29/2013	600	603.67	594	595
07/30/2013	593.33	605.67	590	598.67
07/31/2013	597.67	608.33	595.33	596.33
08/01/2013	593.33	607.67	591.33	605.33
08/02/2013	608.67	629.33	607.33	629.33
08/05/2013	627	634.67	622.67	630.67
08/06/2013	629.67	642.67	626	642
08/07/2013	632.33	636.33	622	622
08/08/2013	618.33	632.33	617	622.33
08/09/2013	630.67	633	623.67	628.33
08/12/2013	626.33	639.67	623.33	634
08/13/2013	636.67	641	631.33	640.67
08/14/2013	644.33	647	640.33	645.33
08/15/2013	636.67	645.33	636.33	640
08/16/2013	634.67	639.67	625.33	631
08/19/2013	633	633.33	629	632
08/20/2013	630	632	614	615.67
08/21/2013	620.33	632.33	617.67	620.33
08/22/2013	615.33	625.67	614.33	616
08/23/2013	620	634	620	625.67
08/26/2013	628.67	633.33	621.33	623
08/27/2013	620.33	629.33	620	623
08/28/2013	613.33	623.33	611.33	618.33
08/29/2013	618.67	624.33	617.33	619
08/30/2013	623.33	627.33	613.33	614
09/02/2013	612.33	617.33	610	613
09/03/2013	621.67	633.67	621.33	631.33
09/04/2013	624.67	638	624.33	635.67
09/05/2013	637.67	641.67	636	638
09/06/2013	642.33	642.33	630.33	633.33
09/09/2013	646.67	648	637.67	644.33
09/10/2013	646.67	657.33	645.33	653.33
09/11/2013	656.33	656.67	650.67	652.67
09/12/2013	653.67	655.67	648	652
09/13/2013	647.33	655.67	647	652.33
09/17/2013	656.67	660.67	653.33	657.67
09/18/2013	660	667.67	660	661.33
09/19/2013	669.33	676.33	668.67	676.33
09/20/2013	676.67	682.67	676.33	682.67
09/24/2013	681	684.67	679.33	681.67
09/25/2013	680.33	684.33	679.67	682
09/26/2013	666.67	682.33	664.33	682.33
09/27/2013	681	682.33	676.33	676.67
09/30/2013	664	666.33	658	662
10/01/2013	662.33	666.67	658.33	659.33
10/02/2013	658	662.67	644.67	648.33
10/03/2013	650	654	646.67	648.67
10/04/2013	645.33	654.67	640.33	646.67
10/07/2013	646	647.67	629	634.67
10/08/2013	634.33	639	631	636
10/09/2013	632.67	647.67	629.33	645.67
10/10/2013	645.67	658	644.33	657
10/11/2013	665.33	672.67	663.33	668.67
10/15/2013	673.67	675.33	662	663.33
10/16/2013	669.67	670	657	661
10/17/2013	669.67	673	664	669.67
10/18/2013	669.33	670.67	661	665.33
10/21/2013	668.33	671.33	664.33	666.67
10/22/2013	667.33	671	665.67	670.33
10/23/2013	671.67	673.33	662.33	662.67
10/24/2013	656	663.33	650.33	662.33
10/25/2013	662.67	664.67	650.67	652.33
10/28/2013	656.67	663.67	655.33	663
10/29/2013	656	665	656	660.67
10/30/2013	666.33	667.33	663	664.67
10/31/2013	667	668	660.33	660.67
11/01/2013	665	666	653.67	659
11/05/2013	659	663.67	651	658.67
11/06/2013	652.67	662.33	652.67	659
11/07/2013	658	661.67	652.33	656
11/08/2013	650	656.33	648.67	655
11/11/2013	661.67	663.67	655.67	658.33
11/12/2013	658.33	666.67	658	666.67
11/13/2013	665.33	669.33	661	664.33
11/14/2013	664.33	668.67	662.33	666
11/15/2013	670	672	668.33	670
11/18/2013	673	674	669.33	671.67
11/19/2013	670	671	666.67	669
11/20/2013	671.33	671.67	666	669.33
11/21/2013	670	673.33	668.67	672
11/22/2013	674.67	678.67	669	672
11/25/2013	675.67	678.33	674	676.67
11/26/2013	673	676.33	671	673
11/27/2013	672.33	672.33	661.33	662.33
11/28/2013	667.33	669.67	660.67	663
11/29/2013	667.33	672	662.67	671.67
12/02/2013	675.67	679.33	667	668.33
12/03/2013	672.67	672.67	666.67	667
12/04/2013	662.67	664	655	655
12/05/2013	655.33	657	650	650.67
12/06/2013	652.33	652.67	647.67	651.33
12/09/2013	663.33	663.33	657.33	662
12/10/2013	662.67	666.33	662	665.67
12/11/2013	664.33	667.33	662.33	666.33
12/12/2013	663	666	660	662.33
12/13/2013	660.33	662.67	651.67	656.33
12/16/2013	652.33	653	642	642.67
12/17/2013	647	650	642.67	646.33
12/18/2013	646.67	652.33	646	650
12/19/2013	656.67	657.67	649	651.33
12/20/2013	649.33	656	649	655.67
12/24/2013	657.33	659	652	654
12/25/2013	653	653.67	647.33	650
12/26/2013	653.67	663	651	658
12/27/2013	660.33	661.33	656.67	659.67
12/30/2013	664	673.33	663	672.33

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2013 Historical Chart

Average

Low

High