8058.T: Mitsubishi Corporation Historical Data

2015 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 785.727

CLOSE 785.4152

Low

LOW 629.17

High

HIGH 945.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	730	735.67	722.5	729.83
01/06/2015	710.17	711.5	699.67	699.67
01/07/2015	695.17	703.5	692	695.17
01/08/2015	706.33	706.5	692	694.17
01/09/2015	699.5	703.17	695.67	699.5
01/13/2015	693.83	696.17	684.33	696.17
01/14/2015	690.17	692	682.17	682.67
01/15/2015	683.5	687.17	675.33	679
01/16/2015	671.67	677	666.67	676.83
01/19/2015	686.33	694.17	682.5	690.33
01/20/2015	695	702.5	688.33	702.33
01/21/2015	701	704.33	691.5	695
01/22/2015	699.17	704	694.83	704
01/23/2015	710.83	725	708.67	721.17
01/26/2015	709.33	718.5	706	708.17
01/27/2015	700.67	714.17	697.5	711.83
01/28/2015	705	708.5	700.67	706.17
01/29/2015	703	705	694.33	696
01/30/2015	703.33	705	688.83	689.33
02/02/2015	685	689.67	680.33	688.17
02/03/2015	693.33	710.5	691.17	704.67
02/04/2015	726	743	719.67	738.67
02/05/2015	733.33	743.67	723.5	743
02/06/2015	746.67	750	730.83	736.33
02/09/2015	743.67	745	737.33	741
02/10/2015	734.67	745.67	731.33	735.83
02/12/2015	743.33	743.33	728.83	733.67
02/13/2015	733.67	736.83	731.33	736.83
02/16/2015	743.33	769.17	740.17	764.33
02/17/2015	767	778.5	765.17	775.33
02/18/2015	776.67	779.17	770.83	775.5
02/19/2015	771.67	778.33	771.67	778.17
02/20/2015	779.83	783.33	777.17	782.33
02/23/2015	786.33	793.33	780.5	785.33
02/24/2015	786.67	787.67	780.17	787.67
02/25/2015	788.33	789.83	784.17	786.17
02/26/2015	784.33	790.33	781	790.33
02/27/2015	793.33	799.5	792.5	796.83
03/02/2015	800.67	803	794.17	799.83
03/03/2015	800.33	803.33	790.67	796.5
03/04/2015	799	802	793.17	798.17
03/05/2015	796.17	805.83	794.67	799.5
03/06/2015	799.67	806.33	798.33	804.5
03/09/2015	810.83	816.33	809.67	812.5
03/10/2015	813.33	816.67	805	807.83
03/11/2015	805.33	812.33	805	810
03/12/2015	808.83	813.67	804.33	812.33
03/13/2015	817	819.67	810.83	817.5
03/16/2015	816	818.33	809.33	810.67
03/17/2015	816.67	816.67	810.17	814.33
03/18/2015	813.33	814	806.67	812.5
03/19/2015	813	816.67	808	810.5
03/20/2015	810.33	812.5	806	812.5
03/23/2015	816.83	832.67	816.83	832.67
03/24/2015	830	830.5	821	825
03/25/2015	825	834.33	822.83	831.67
03/26/2015	830.5	840.83	825.5	836
03/27/2015	825	827.83	808	814.17
03/30/2015	812	818	796	816.67
03/31/2015	825.67	829.5	806.83	806.83
04/01/2015	800.33	806.67	793.83	797
04/02/2015	802	818.67	800.5	813.5
04/03/2015	815.33	816.33	801	806.67
04/06/2015	796.67	802.67	791.67	802.17
04/07/2015	812.5	826	811.83	817.83
04/08/2015	819.33	825.67	818.33	820.33
04/09/2015	820.67	823	811	814.67
04/10/2015	815	818.33	806	811
04/13/2015	812.33	815	807	814.67
04/14/2015	807.33	813.5	806.83	812
04/15/2015	811	815	807.67	810.33
04/16/2015	809.33	818.67	806.67	816.5
04/17/2015	817.67	834.83	817	832.33
04/20/2015	823.33	836	818.17	828.17
04/21/2015	834	838.83	828.83	833.5
04/22/2015	833.33	839.67	830.5	836.83
04/23/2015	840	859	839.83	850
04/24/2015	853.33	860.33	845.5	851.17
04/27/2015	848.33	853.67	844.33	846
04/28/2015	850	864.67	848.33	862.17
04/30/2015	860.67	866.33	855.67	863.5
05/01/2015	856	864.17	846.17	863
05/07/2015	851.67	859.83	849	853.83
05/08/2015	860.83	883.33	851	854
05/11/2015	851.67	882.67	850.17	881
05/12/2015	883.33	894.33	882.5	894.33
05/13/2015	890	899.33	881.5	897.67
05/14/2015	897.67	903.5	892	893.67
05/15/2015	896.83	899	889.33	891.33
05/18/2015	895.67	913.17	894.17	913.17
05/19/2015	913.17	917.67	908.5	912.83
05/20/2015	913.83	914.83	904	904
05/21/2015	904	915.83	904	912.33
05/22/2015	912	922	910.67	922
05/25/2015	928.33	936.5	925	935.33
05/26/2015	936.5	943.33	931.67	941.67
05/27/2015	937.17	938.83	930	937
05/28/2015	936	937	927.5	929.67
05/29/2015	929.67	934.17	929	929
06/01/2015	924.33	935.83	920.67	935
06/02/2015	937.67	939.33	931.33	931.83
06/03/2015	934	945.67	932.33	943
06/04/2015	945.33	945.67	935	941.5
06/05/2015	934.17	935.17	925.17	928
06/08/2015	932.83	933	926.33	930.67
06/09/2015	921	932.33	919.5	919.5
06/10/2015	918.33	931.67	918.17	918.33
06/11/2015	921.67	937.33	921.67	937.33
06/12/2015	937.33	938.17	925.17	932.5
06/15/2015	930	935.5	923.33	932.33
06/16/2015	933.33	938.83	931	935.17
06/17/2015	936.5	938.17	926	927
06/18/2015	924	925.5	909.33	912
06/19/2015	915.67	928	912.83	924.33
06/22/2015	921	927.17	916.17	925.33
06/23/2015	931.33	938.83	924.67	933.33
06/24/2015	937.67	941.5	932.83	932.83
06/25/2015	923.5	935.67	923.33	931.67
06/26/2015	926.83	928.17	912.33	917.17
06/29/2015	893.33	907.5	891.17	897
06/30/2015	896.67	903.33	894.5	897.33
07/01/2015	900.83	904.17	891.33	894
07/02/2015	901.5	912	901.33	909.17
07/03/2015	909.33	919.83	909.33	914.17
07/06/2015	900	903.83	897.33	899
07/07/2015	909.83	910	891.83	893
07/08/2015	888.67	889.33	858	859.67
07/09/2015	839.67	863.83	834.17	863.33
07/10/2015	870	881.5	865.83	872
07/13/2015	871.5	889.17	871.5	883.5
07/14/2015	896.67	908.67	895.17	903.83
07/15/2015	906.33	908.33	898.33	898.33
07/16/2015	906.83	908.5	898.83	907.83
07/17/2015	907.83	914.17	903.33	914.17
07/21/2015	916.33	916.5	899.17	903.33
07/22/2015	903.33	907.67	897.5	902.5
07/23/2015	908	908	893.5	900.5
07/24/2015	892.33	892.5	873.67	874.67
07/27/2015	871.33	875.33	866.83	868.83
07/28/2015	864.33	867.33	853	860.83
07/29/2015	867	879.5	865	873.33
07/30/2015	882.67	891.33	881.17	888.83
07/31/2015	885.17	897.67	885.17	893.17
08/03/2015	887.67	888.83	878.5	882.83
08/04/2015	868.17	869.83	816.33	822.33
08/05/2015	823.33	825	799.83	808.83
08/06/2015	815	817	803.33	803.33
08/07/2015	793.33	812.83	786.83	811.33
08/10/2015	807.33	815.17	798	813.33
08/11/2015	815.17	822.83	813.33	816.67
08/12/2015	809.67	813.5	796.67	800.83
08/13/2015	807.33	811.33	800.17	809.5
08/14/2015	806	806.17	797	798.33
08/17/2015	804.83	805.83	800.33	804.5
08/18/2015	805.33	813.83	803.67	809.67
08/19/2015	807.83	813.67	799.83	800.83
08/20/2015	797.17	797.33	773.67	776.17
08/21/2015	766.33	782.67	761	772.33
08/24/2015	756.67	769.17	737.17	737.17
08/25/2015	700.33	735.17	692.33	694.5
08/26/2015	700	717.83	686.17	715.17
08/27/2015	733.5	738.33	719	720.67
08/28/2015	751	778.83	749	765.33
08/31/2015	757	766	747	751.67
09/01/2015	753	770	733.17	733.17
09/02/2015	718.33	732.33	713.33	715.83
09/03/2015	723.17	729.83	717.5	717.67
09/04/2015	726.67	729.5	701.5	710.33
09/07/2015	700	713	693.83	706.67
09/08/2015	709.33	724.33	707.5	707.5
09/09/2015	731.5	742.5	723.17	742.17
09/10/2015	731.33	741.5	726.83	735.33
09/11/2015	730.83	733.17	722.67	730.17
09/14/2015	730.67	731.33	711.17	713.5
09/15/2015	715.67	726.17	705.5	706.67
09/16/2015	719.33	729.5	713.5	723.17
09/17/2015	737.5	750	728.17	736.17
09/18/2015	728.33	729.33	709	709.17
09/24/2015	703	703.17	687.67	692.33
09/25/2015	695.83	706.83	688.83	705.83
09/28/2015	695	696.17	664.5	669.5
09/29/2015	658.33	658.33	629.17	632.5
09/30/2015	646.83	654.83	637.67	651.17
10/01/2015	658.33	663.83	647.17	658.17
10/02/2015	649.67	653.67	639.33	651
10/05/2015	666.67	691.67	665	684.67
10/06/2015	702.33	707.83	686.83	689.5
10/07/2015	710	743.17	708.17	739.67
10/08/2015	728.5	748.5	728.5	734.33
10/09/2015	750	765.67	750	763.17
10/13/2015	753.33	759.17	739	743.83
10/14/2015	730	733.5	713.33	720.17
10/15/2015	714	728.83	707.83	726.5
10/16/2015	733.33	737.67	725.17	728.33
10/19/2015	729.17	732.67	710.5	713.67
10/20/2015	706.83	721.5	702.67	719.83
10/21/2015	723	745.5	723	743.5
10/22/2015	738.67	753.17	733.33	738.17
10/23/2015	761.67	764	752.17	753.67
10/26/2015	765	766.67	755	756.33
10/27/2015	751.67	752.5	730.67	731.67
10/28/2015	734.33	737.5	729	733
10/29/2015	742.5	742.67	733.33	738.17
10/30/2015	738.33	743.33	728.33	737.5
11/02/2015	726.67	727.17	713.5	717.33
11/04/2015	728.67	733.17	722.33	723
11/05/2015	725	741.5	674.67	678.17
11/06/2015	674.83	677.83	657.83	675
11/09/2015	679.17	699.33	678.83	699.33
11/10/2015	686.67	693	677.17	684.5
11/11/2015	688.33	698	686.5	696
11/12/2015	686.83	696.67	686.67	694.5
11/13/2015	684.33	685.67	677.5	683.5
11/16/2015	667.33	682.33	666.67	678.33
11/17/2015	691	701.17	687	691
11/18/2015	690.33	698	685.67	688
11/19/2015	698	708.33	696	699.33
11/20/2015	696.33	698.83	688.83	698.83
11/24/2015	702	703	695.83	701.67
11/25/2015	697	705.5	697	702
11/26/2015	706.67	709.5	702	704.5
11/27/2015	706.5	711.17	703.5	704.83
11/30/2015	703.33	705.5	688.17	690.67
12/01/2015	691.33	710	691.33	706.5
12/02/2015	706.67	711	702	702
12/03/2015	696.5	705	693.83	703.5
12/04/2015	692.33	694.83	688.83	691.67
12/07/2015	690	690.83	682.17	685.17
12/08/2015	684.17	687.67	668.83	671.33
12/09/2015	668.33	674.67	664.5	667.67
12/10/2015	660.33	672.83	657.83	664.83
12/11/2015	672.67	677.33	668.83	677
12/14/2015	660	664.83	655.33	662.17
12/15/2015	664.33	670	657	657.33
12/16/2015	666.67	675.33	663.83	671.5
12/17/2015	682	687.17	672.17	674.17
12/18/2015	672.67	685	659.17	660
12/21/2015	658.17	670.67	655.83	666
12/22/2015	665.5	666.17	650.5	651
12/24/2015	661.5	674.67	659.33	667.83
12/25/2015	663.67	669.83	652.33	654.33
12/28/2015	658.33	677.67	657.5	674.83
12/29/2015	675.5	682	666.67	680
12/30/2015	683.33	689.17	676	676

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2015 Historical Chart

Average

Low

High