8058.T: Mitsubishi Corporation Historical Data

2014 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 689.2391

CLOSE 689.191

Low

LOW 589

High

HIGH 785.33

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	672	675.67	669.67	672.67
01/07/2014	668.67	671.33	661.67	665.33
01/08/2014	668	672.33	665	672.33
01/09/2014	669.67	670.67	663.33	666
01/10/2014	663.33	665.67	661.67	664.67
01/14/2014	660	660	653.33	656
01/15/2014	666	667.67	662	667.33
01/16/2014	668.33	671.33	663.67	664.67
01/17/2014	666.33	671.33	664.33	670.33
01/20/2014	669.33	675	668	673.33
01/21/2014	674	676.33	668	668.33
01/22/2014	668.33	671.67	666.67	670.33
01/23/2014	672.33	672.33	664.67	665.33
01/24/2014	660	662.33	657	660
01/27/2014	648.67	649.33	641.67	642
01/28/2014	646.67	647	637.33	637.33
01/29/2014	650.67	651	642.67	649.33
01/30/2014	636.33	637.67	632.33	635
01/31/2014	641.33	641.33	632.33	634.33
02/03/2014	633.33	634.67	621.67	624
02/04/2014	613.33	613.67	589	589
02/05/2014	606.67	614.33	595.33	611
02/06/2014	620	643.67	616.67	639.33
02/07/2014	639.67	652	638.33	651.67
02/10/2014	656.67	658	646	652.33
02/12/2014	655.33	665.67	652	661
02/13/2014	660	662.33	646	649.67
02/14/2014	648.67	654	636.67	645.33
02/17/2014	650	659	642.67	658
02/18/2014	656	666.67	655.67	663.33
02/19/2014	659.33	666.33	657.67	666.33
02/20/2014	662.67	663.67	649.67	652.33
02/21/2014	658.67	665	657.67	664.33
02/24/2014	665	669.67	656.33	664
02/25/2014	668	669.33	665.33	667.33
02/26/2014	662.33	667.33	660.67	661.33
02/27/2014	658.33	659.33	652	654.33
02/28/2014	652.33	654.33	644.33	649
03/03/2014	643.33	646	634.67	645.33
03/04/2014	639	649.33	638.67	644
03/05/2014	651	655	649	649
03/06/2014	653.67	658	648.33	655
03/07/2014	661	661.67	656.33	659.33
03/10/2014	655.33	656.33	646.33	654.67
03/11/2014	653.33	660.33	650.33	658.33
03/12/2014	646.67	650	640	642.33
03/13/2014	640.67	644	638.33	640.33
03/14/2014	626	630.67	622	623.67
03/17/2014	623.67	624	615.67	619.67
03/18/2014	631	635.33	626	628.67
03/19/2014	634	636	623	625.33
03/20/2014	626.67	631	620	621
03/24/2014	626.67	632.67	622.67	626
03/25/2014	621	631.33	620.67	628.33
03/26/2014	628.33	633.33	626	630.67
03/27/2014	616	622.33	606.67	621.67
03/28/2014	621	626.33	612.67	626.33
03/31/2014	630.33	640	630.33	638.67
04/01/2014	638.33	641.67	634.33	639.67
04/02/2014	641	648	636.67	640.33
04/03/2014	645	647.67	640.33	643.33
04/04/2014	638	643	637.67	640
04/07/2014	633	636.33	624.67	627
04/08/2014	627.33	628.67	619.33	624
04/09/2014	619.33	620.33	605.33	610
04/10/2014	618	625.33	614	615.33
04/11/2014	601.67	614.33	601.67	610.67
04/14/2014	607	613	605.33	606.33
04/15/2014	611.67	612.67	604	605.67
04/16/2014	607.33	618.67	605	618.33
04/17/2014	616.67	623	614.67	617.33
04/18/2014	619.67	620.33	612.67	615
04/21/2014	614	618	609.67	611.33
04/22/2014	613	615	607	607.33
04/23/2014	613	615	611	614.67
04/24/2014	611.33	614.33	607	610.33
04/25/2014	611	622.67	610.67	619.33
04/28/2014	612.33	615.67	609.67	613.33
04/30/2014	615.33	616	608.33	609.33
05/01/2014	610	622.33	610	619.67
05/02/2014	618.33	620.67	615.67	620
05/07/2014	617.33	617.33	605.33	606.33
05/08/2014	615.33	653.33	612.33	646
05/09/2014	649.67	653.67	644.33	649
05/12/2014	649.67	657	646.33	653.67
05/13/2014	658.33	659.33	656	658
05/14/2014	659.67	663	659	663
05/15/2014	658	663.33	657	662.67
05/16/2014	654.67	660.67	652.67	659.67
05/19/2014	658.33	658.67	653.33	654
05/20/2014	654	658.67	652	655
05/21/2014	652.33	660	652	659.33
05/22/2014	663.33	669	662	664
05/23/2014	666	671	665.67	668
05/26/2014	670.67	673	670	672.67
05/27/2014	672.67	677.33	672.33	674.67
05/28/2014	675.67	676.67	670.33	671.33
05/29/2014	670.67	673.33	668.67	671
05/30/2014	676	676	669	669.67
06/02/2014	672.33	675	672	673.33
06/03/2014	677	682.67	677	681.33
06/04/2014	681.67	684.67	681	684.67
06/05/2014	684.33	685	672.33	674.33
06/06/2014	681	685	679.67	683.33
06/09/2014	686.33	687.67	681	681
06/10/2014	681	683	678.67	679.67
06/11/2014	680.67	687.33	680.33	687.33
06/12/2014	682.33	690	681	690
06/13/2014	688.67	696.67	686.67	694.67
06/16/2014	694	698.67	690	695
06/17/2014	697.67	699.67	695.33	697
06/18/2014	699.33	705.67	698	703.33
06/19/2014	704.33	716	703.33	711
06/20/2014	710.67	716	710	714
06/23/2014	716.67	718	715.33	717
06/24/2014	715.67	717.33	708.67	716.33
06/25/2014	714.67	717.67	710.33	711.67
06/26/2014	710	713.67	708.33	709.33
06/27/2014	705	706.33	694.33	702.67
06/30/2014	705	706.67	698.33	702.33
07/01/2014	707.67	720.67	705.33	717.67
07/02/2014	713.67	719.33	712	713
07/03/2014	716	716.67	710.33	715.33
07/04/2014	721	723	715.33	720.33
07/07/2014	716.33	719	714	714.33
07/08/2014	709.33	715.33	705	713
07/09/2014	706.33	710.67	703	707.33
07/10/2014	709	710	703.33	705.33
07/11/2014	698.33	704	697.67	700
07/14/2014	703.33	715.33	703.33	714.67
07/15/2014	713.67	718.33	710.33	711.33
07/16/2014	712	715	710.33	713.33
07/17/2014	716.67	721	715.33	717.33
07/18/2014	709	717.33	706	716.33
07/22/2014	716.5	723	716.17	720.5
07/23/2014	720.17	722	716.17	721.83
07/24/2014	723.33	725.67	717.5	718.5
07/25/2014	720	723.5	719.67	723
07/28/2014	721.33	726.5	720.33	725.67
07/29/2014	727.67	731.17	727.17	729.33
07/30/2014	728.33	730	726	727.33
07/31/2014	730.17	733	727.5	728.67
08/01/2014	723	723	715.33	720.17
08/04/2014	718.33	728.33	718	726.33
08/05/2014	727.33	728.17	713.83	714
08/06/2014	714.33	716.33	707.33	711.17
08/07/2014	711.67	715	699.33	706.67
08/08/2014	696.67	697.5	680	683
08/11/2014	693.33	698.83	685	696.17
08/12/2014	694.67	707.67	694.67	705
08/13/2014	706.5	716	705	710
08/14/2014	713.33	718	710	716
08/15/2014	716	718.17	713.83	716.83
08/18/2014	716.67	717.83	713	717
08/19/2014	723.33	727.33	722.67	724
08/20/2014	728.33	728.33	722.67	724.5
08/21/2014	725.67	730.67	725.67	728.33
08/22/2014	730	731.17	723.33	723.83
08/25/2014	730	731.83	724.83	727.67
08/26/2014	729.83	730.83	725.83	728.5
08/27/2014	727	731.67	726	729.83
08/28/2014	726.67	727.67	722.83	723.83
08/29/2014	721.33	723.33	714.17	717.17
09/01/2014	720	723.33	717.17	722.5
09/02/2014	725	731.33	724	728.67
09/03/2014	731.67	734.83	729.67	731.33
09/04/2014	730	732.67	726	727.17
09/05/2014	730.83	731	721.83	722.83
09/08/2014	729.67	732	726.67	731.83
09/09/2014	733.33	734.67	729.5	732
09/10/2014	730	747	729.33	744.5
09/11/2014	746	747.33	740.67	746.33
09/12/2014	745.17	752.33	743.33	747.5
09/16/2014	750	752.5	747.83	751.5
09/17/2014	754.67	757.33	750	750.5
09/18/2014	759.33	766.33	758	763.67
09/19/2014	766.67	776.17	766	770.83
09/22/2014	780	782.67	771	777.17
09/24/2014	770.67	780	770.5	778.17
09/25/2014	780.67	785.33	777.5	785.17
09/26/2014	755.17	766.5	755	761.33
09/29/2014	770	774.33	766.5	771.17
09/30/2014	748.33	756.67	738.83	748.67
10/01/2014	740.17	753.33	737.5	742.67
10/02/2014	729.67	731.17	716.83	719.17
10/03/2014	720	724	712.67	720.67
10/06/2014	728.67	730.83	721.67	722.67
10/07/2014	722.67	726.67	714.17	716
10/08/2014	700.33	714.5	700.33	711
10/09/2014	713.67	713.67	696.17	697.17
10/10/2014	680.5	690.83	679.33	689.5
10/14/2014	674	677.83	671.67	671.67
10/15/2014	676	678.17	665.33	670.33
10/16/2014	657.83	664.17	655	661
10/17/2014	660.67	662.83	647.5	648
10/20/2014	663	675.5	660.5	670.33
10/21/2014	671.67	672.83	658.67	661
10/22/2014	665.83	674.67	663.5	673.33
10/23/2014	671.33	675.17	665.17	670.33
10/24/2014	679.83	683.83	669.5	675
10/27/2014	681.67	685.5	675.5	681.5
10/28/2014	678.17	679.67	673.17	677.5
10/29/2014	684.83	695.5	681.5	694.67
10/30/2014	693.83	700.17	693.33	695.17
10/31/2014	703.33	730	701.67	721.17
11/04/2014	750	753.17	736.17	737.5
11/05/2014	733.33	742.33	730.33	741.67
11/06/2014	742	742.17	728.83	729.17
11/07/2014	736.67	749	733.33	745.33
11/10/2014	746.17	766.67	745.17	760.33
11/11/2014	760.33	766.67	759.5	761.17
11/12/2014	766.67	767.33	758	759.33
11/13/2014	760.33	767.17	756	766.67
11/14/2014	774.33	774.33	765.83	772.83
11/17/2014	766.67	768	756.17	759
11/18/2014	769	775.33	766.67	769.33
11/19/2014	770.67	775.67	766	768
11/20/2014	767.33	770.33	763.83	764.17
11/21/2014	765	765.5	748.5	755.5
11/25/2014	766.33	766.33	752	752
11/26/2014	751.17	757.33	744	754
11/27/2014	750.33	751.5	740	740
11/28/2014	745.17	748.67	736.83	748.33
12/01/2014	753.33	759.5	738.5	740.67
12/02/2014	736.83	751.67	733.33	751.17
12/03/2014	753.17	754	743	744
12/04/2014	750	754	746	750.67
12/05/2014	750.67	752.67	745.83	748.33
12/08/2014	751.67	751.67	743.67	745.5
12/09/2014	741.5	742.5	736.17	738.67
12/10/2014	733.5	743.17	720	723.33
12/11/2014	716.67	727.5	712.67	724.67
12/12/2014	718.33	728.33	715	716.67
12/15/2014	712.83	716.33	700.67	702.67
12/16/2014	697	697.33	672.67	681.17
12/17/2014	679.17	684.67	675.33	678.5
12/18/2014	698.33	698.83	681.67	682
12/19/2014	701.67	715.83	701.33	715.17
12/22/2014	719	726.67	719	726.67
12/24/2014	734.67	737.67	733.33	735.5
12/25/2014	732.83	737.33	730	735.5
12/26/2014	735.83	744.83	734	743.83
12/29/2014	746.67	747.67	736.5	745.5
12/30/2014	742.5	748.17	738.83	739

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2014 Historical Chart

Average

Low

High