8058.T: Mitsubishi Corporation Historical Data

2016 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 685.0786

CLOSE 685.2074

Low

LOW 521.67

High

HIGH 875.83

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	673.17	684	666.83	670.83
01/05/2016	669.33	680.67	669.33	674.33
01/06/2016	674.33	683.17	661.83	666.17
01/07/2016	663.5	664.5	648.33	648.33
01/08/2016	640.83	658.33	640.83	646.83
01/12/2016	637	645.33	620.5	620.5
01/13/2016	631.33	642	630.33	636.5
01/14/2016	616.67	620.33	604.83	618.33
01/15/2016	628	633.33	620.33	624
01/18/2016	609.17	623.17	607.17	619.5
01/19/2016	615.67	624.17	611.67	618.5
01/20/2016	615.33	616.33	596.67	598
01/21/2016	600.5	606.5	574	574.17
01/22/2016	596	611.33	590.67	609.5
01/25/2016	618.33	624.67	606.83	622
01/26/2016	611.5	611.67	597.33	598.83
01/27/2016	615	622	609.83	617.17
01/28/2016	617.33	622	611.33	613.33
01/29/2016	619.33	640	604.33	635.17
02/01/2016	641.17	652.17	638.17	647
02/02/2016	640.17	644.5	627.83	631.17
02/03/2016	600	604.67	582.67	587.67
02/04/2016	587.67	616.17	587.5	607.83
02/05/2016	600	624.17	598.33	622
02/08/2016	613.83	627.33	612.17	623.17
02/09/2016	596.83	599.5	576	578
02/10/2016	577.83	578	545.67	552.67
02/12/2016	533.33	539.67	521.67	522.33
02/15/2016	550	584	547.5	576.83
02/16/2016	570	603.83	570	594.67
02/17/2016	594.17	601.17	570.33	578.83
02/18/2016	601.17	634.83	600.67	628.67
02/19/2016	619.33	626.5	604.33	622
02/22/2016	617.67	634.5	613.33	624
02/23/2016	644.5	653.33	634.17	637
02/24/2016	620	622.33	606.83	618.33
02/25/2016	619.67	632.5	616.17	626.67
02/26/2016	633.67	636.83	611.67	614.67
02/29/2016	622	623	602.33	602.33
03/01/2016	602.33	611.33	592	602.5
03/02/2016	623.33	641	619.17	637.5
03/03/2016	645	671.67	642.5	670.83
03/04/2016	671.5	689.33	667.83	684.5
03/07/2016	687.83	691.5	677.67	686.83
03/08/2016	692.33	701.33	674.5	680.5
03/09/2016	663.83	671	654.5	669
03/10/2016	676	682	672.17	680.67
03/11/2016	658.33	695.67	658.33	691.33
03/14/2016	699	699.17	690.17	693.17
03/15/2016	691.17	693.67	679.17	683.5
03/16/2016	674.17	681	670.33	673.17
03/17/2016	683	688.83	666.83	672.67
03/18/2016	676	685.83	668.33	678.67
03/22/2016	691.17	695.33	678	683.33
03/23/2016	682.33	684.5	666.67	667.17
03/24/2016	633.33	650.83	624.33	640
03/25/2016	640.5	663.83	637.67	660.33
03/28/2016	660.33	662.33	652.17	660.83
03/29/2016	651.5	664.67	648.33	663.83
03/30/2016	655.33	656.83	645.33	645.33
03/31/2016	643.33	647.5	635.33	635.33
04/01/2016	631.17	633	611.17	613.17
04/04/2016	613.33	632.33	611.5	620.67
04/05/2016	607.33	613	591.67	592.17
04/06/2016	588.83	597.83	583.83	586
04/07/2016	591.5	598.33	583.33	591.83
04/08/2016	581.67	605.67	577.33	596.83
04/11/2016	596.83	598	585	596.33
04/12/2016	597.5	616.5	597.33	614.33
04/13/2016	632	641.67	620.67	640
04/14/2016	649.67	664.83	649.33	664.83
04/15/2016	656.33	665.5	655.33	661.5
04/18/2016	621.5	640	619.33	630.67
04/19/2016	653	656.83	644	648.67
04/20/2016	658.33	661	638.83	645.17
04/21/2016	646.83	663.33	644.5	656.83
04/22/2016	650	655.83	640.67	655
04/25/2016	659.17	661.33	646.83	653.83
04/26/2016	649.33	656.5	630.83	637.5
04/27/2016	632.33	645	631.83	641.33
04/28/2016	651.33	661	619.33	621
05/02/2016	588	595.5	587.33	593.17
05/06/2016	594	597.67	584.67	588
05/09/2016	587.33	594.83	584.83	589
05/10/2016	588.33	615	583.83	599.33
05/11/2016	614.17	621	604	606.67
05/12/2016	611.17	621.5	602.83	619.5
05/13/2016	626.67	627.33	607.33	607.5
05/16/2016	610.17	620	607.67	611.83
05/17/2016	618.33	624.33	615.33	622.33
05/18/2016	623.33	643.83	622.5	640
05/19/2016	643.5	645.17	623.5	629.33
05/20/2016	625	628.17	618.33	626
05/23/2016	627.17	631.5	614.17	627.17
05/24/2016	625.5	625.5	616.67	623.33
05/25/2016	632.67	635.33	629.5	631.33
05/26/2016	644.67	644.83	632.17	634.17
05/27/2016	638	641.67	634.5	639.83
05/30/2016	646.67	648.83	642.5	645.5
05/31/2016	645.5	655.67	640	655.67
06/01/2016	650.33	656.5	646.83	651
06/02/2016	643.33	648	630.33	634.33
06/03/2016	637.5	639.67	632.5	635.5
06/06/2016	631.83	640.67	625.17	638.83
06/07/2016	646.17	651.5	641.33	647.33
06/08/2016	649.67	652	641.17	652
06/09/2016	647.17	655.17	644.67	648
06/10/2016	644	644.5	634.5	640.67
06/13/2016	623.5	625.17	610.33	610.33
06/14/2016	602.33	613.83	595.17	601.83
06/15/2016	597.5	601	590.83	596.33
06/16/2016	596.83	598.33	575.5	579.17
06/17/2016	585	592	579.33	583.5
06/20/2016	598	604	593.5	600.17
06/21/2016	596.67	605	590	601
06/22/2016	601.67	603	594.33	598.17
06/23/2016	606.5	621.5	603.17	617.17
06/24/2016	622.67	625.67	572.83	580.67
06/27/2016	586.33	591.83	570	577.33
06/28/2016	570	580	559.83	576
06/29/2016	589.33	599.17	581.17	595.5
06/30/2016	603.17	607.5	596	596
07/01/2016	601.83	602.67	594	599
07/04/2016	599.67	610.33	595.5	608
07/05/2016	604.17	608.33	599	605.17
07/06/2016	594.83	595.83	583.67	594.33
07/07/2016	594.5	600.17	586.33	589
07/08/2016	593.33	597.67	582.67	582.67
07/11/2016	601.17	620	600	615.5
07/12/2016	628.83	635.83	619.33	620
07/13/2016	640	646.5	639.33	642
07/14/2016	637.17	646	635.83	641.17
07/15/2016	646.5	649.33	641	646.67
07/19/2016	646.67	647.67	640.33	645
07/20/2016	642.67	643.67	631.5	636.67
07/21/2016	646.67	650.83	637.67	640.83
07/22/2016	631.33	641	631.33	638.17
07/25/2016	639.5	639.67	629.67	630.5
07/26/2016	623	623.83	608.5	612.17
07/27/2016	612	616	602.5	605.17
07/28/2016	609.83	609.83	600.67	602.33
07/29/2016	599.33	599.5	582.17	592.83
08/01/2016	583	589.33	576.83	588.5
08/02/2016	583.33	594.17	583.33	583.83
08/03/2016	610.5	629.17	605	614.5
08/04/2016	627.83	645	625.67	643.5
08/05/2016	642.17	657.5	639.33	654
08/08/2016	662.67	667.67	657.33	667.5
08/09/2016	670	688.5	669.67	684.33
08/10/2016	674.33	686	674.33	685.83
08/12/2016	693.33	695	687.67	691.67
08/15/2016	687.67	691.33	679.83	682
08/16/2016	688.67	690	671.5	671.5
08/17/2016	670.17	693.17	669.5	691
08/18/2016	690	697	682.67	691.5
08/19/2016	700	729	699.67	716.67
08/22/2016	702.83	720	697.33	717.33
08/23/2016	705.33	707.67	698.17	700.33
08/24/2016	708.33	715.5	705.67	707
08/25/2016	699.83	709.67	699.67	705.67
08/26/2016	700.67	705.33	697	700
08/29/2016	716.67	721.5	711.83	713
08/30/2016	711.33	716.33	707.67	711.5
08/31/2016	717.83	726.67	716.5	718.5
09/01/2016	718.17	721.17	715.5	721.17
09/02/2016	717.67	720.33	712.33	715.5
09/05/2016	727.33	743.17	721	739.83
09/06/2016	734.33	741.67	731.83	733.5
09/07/2016	723.67	733.17	723.33	732.33
09/08/2016	736.67	740	730.5	735.83
09/09/2016	739.33	743.33	736.33	738.67
09/12/2016	728	730.17	717.33	725.33
09/13/2016	724.17	727.5	709	713.17
09/14/2016	702	707.83	696.67	699.5
09/15/2016	696	703	693.5	698.17
09/16/2016	698.17	703.33	685.33	688.5
09/20/2016	687.83	708	687.33	708
09/21/2016	700.33	719	692	718.67
09/23/2016	723.33	728.5	712.5	724.67
09/26/2016	721.17	721.67	713.33	716.83
09/27/2016	709.83	721.5	699	721.5
09/28/2016	724.5	732.67	717.5	730.5
09/29/2016	755	764.5	750	757.33
09/30/2016	752.67	765.5	749.67	761.67
10/03/2016	756	769	754.33	766
10/04/2016	769.17	772.83	758.67	764.67
10/05/2016	767.67	768.67	758.67	761.5
10/06/2016	770	778.83	769.67	772.5
10/07/2016	772.67	772.83	767.67	772.5
10/11/2016	780	790.83	774.33	785.17
10/12/2016	773.83	790.17	772.33	784.17
10/13/2016	786.83	793.17	778.83	784
10/14/2016	782.83	788.67	778.33	787.67
10/17/2016	790.67	800	790.67	795.17
10/18/2016	795	800.33	793.33	800.33
10/19/2016	803	806.5	796	803.83
10/20/2016	804.67	819.83	803.33	816.67
10/21/2016	814.33	816.33	803.33	803.5
10/24/2016	799.83	802.67	793.83	801.17
10/25/2016	804.33	805.33	793.5	796.5
10/26/2016	786.67	791.5	784.17	787.33
10/27/2016	781.33	786.17	772.5	773.17
10/28/2016	786.33	786.5	770.5	772.5
10/31/2016	775.83	779	760.5	763.67
11/01/2016	766.67	782.33	765.5	782
11/02/2016	778.83	792.33	774.17	783
11/04/2016	770	775	747.5	750.67
11/07/2016	753.33	760.33	747.5	760.17
11/08/2016	765	773.33	762.33	773
11/09/2016	780	784.5	730	743.17
11/10/2016	800	801.67	783.33	796.83
11/11/2016	816.67	825	811.67	820.83
11/14/2016	827.33	835.17	823.67	831.83
11/15/2016	833.33	841	819.17	828.5
11/16/2016	833.33	836.17	810.17	814.33
11/17/2016	803.83	812.67	799.5	801.17
11/18/2016	808.83	811.17	799	803.33
11/21/2016	806.33	814.83	799.83	813.83
11/22/2016	818.33	825.33	814	824.17
11/24/2016	833.33	833.33	809.17	813.33
11/25/2016	810	818.67	800.33	803.33
11/28/2016	807	829.17	806.83	829
11/29/2016	824.83	832.83	824	832.67
11/30/2016	832.33	832.83	821.17	823.83
12/01/2016	836.67	846.33	834.67	838.67
12/02/2016	846	853.33	836.83	842
12/05/2016	840	852.67	837.67	852.5
12/06/2016	854.5	858.33	851.67	855.5
12/07/2016	857.83	864.17	856.33	864.17
12/08/2016	866.67	873.83	863.17	873.83
12/09/2016	870.67	875.83	867.17	874.83
12/12/2016	875	875.67	846.33	850
12/13/2016	845.17	864.17	842.17	864.17
12/14/2016	864.33	864.33	839	850
12/15/2016	841.5	853.17	841.5	849.17
12/16/2016	855	860.67	852.67	859.17
12/19/2016	852.67	855.33	847.5	854.33
12/20/2016	853.33	858	847.17	854.5
12/21/2016	861.67	867.67	854.67	858.67
12/22/2016	859.33	863.67	853.17	863
12/26/2016	861.67	862.33	840.33	840.83
12/27/2016	838	853	837.33	840.33
12/28/2016	839.33	852.5	835.5	845.83
12/29/2016	838.17	839.83	832.5	838.83
12/30/2016	832.17	832.83	824.17	830

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2016 Historical Chart

Average

Low

High