8058.T: Mitsubishi Corporation Historical Data

2017 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 845.5853

CLOSE 845.5329

Low

LOW 736.17

High

HIGH 1,059.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	837	854.83	835.67	853.17
01/05/2017	856.33	856.33	844.83	849.17
01/06/2017	843	850.83	842	848.5
01/10/2017	847	852.67	841.67	842.83
01/11/2017	846.5	859.83	846.5	855.17
01/12/2017	852.83	854	844.67	853.67
01/13/2017	848.5	852.5	844	850
01/16/2017	847.33	856.33	846.83	853.5
01/17/2017	853.67	854	834.67	834.67
01/18/2017	834.67	848.33	832	845.67
01/19/2017	852.33	858.33	847.33	853.33
01/20/2017	859.5	862.17	850.83	852.5
01/23/2017	846.67	855.83	838.33	851.5
01/24/2017	863	873.33	855.83	861.83
01/25/2017	871.67	874.5	854.17	861.83
01/26/2017	868.5	878.67	865	873
01/27/2017	880	882.83	868	871.67
01/30/2017	870	871.67	860	867.17
01/31/2017	851.67	859.5	846	849.83
02/01/2017	844.33	859.17	835.33	857.67
02/02/2017	861	901.83	843.83	875.83
02/03/2017	868.33	879.33	852.67	854.67
02/06/2017	858.33	862.83	843.5	845
02/07/2017	846.5	853.83	840	847
02/08/2017	854.67	862.33	850.5	861.33
02/09/2017	855.67	859	848.33	851.17
02/10/2017	862.67	863.17	845.67	848.67
02/13/2017	856.67	859.5	852.33	856
02/14/2017	859	862	852.5	853.67
02/15/2017	863.17	885.67	857.83	883.67
02/16/2017	880	888	875.17	877.33
02/17/2017	873.33	880.67	869	870.83
02/20/2017	870	873.67	866	869.83
02/21/2017	869.83	873.17	867.67	869
02/22/2017	869.17	872.83	865.33	869.33
02/23/2017	874	880.83	868.67	872.83
02/24/2017	868.67	869.17	857.33	857.83
02/27/2017	850	854	844.17	847.67
02/28/2017	852.67	856.17	844.83	844.83
03/01/2017	852.5	862.5	844.33	853.17
03/02/2017	861.83	861.83	853.17	853.67
03/03/2017	850.83	855	849.17	853.67
03/06/2017	852.33	852.33	843.83	843.83
03/07/2017	848.33	853.33	843.33	845.33
03/08/2017	844	846.83	836	840
03/09/2017	839.67	840.17	834.33	837.33
03/10/2017	836.67	839.5	831.5	835.5
03/13/2017	834.67	841.17	832.17	836.83
03/14/2017	836	840.33	833.33	833.67
03/15/2017	832.67	832.67	824.67	825.67
03/16/2017	825.67	831.5	824.17	825.67
03/17/2017	825.67	829	823.67	824
03/21/2017	824.17	835.5	824	830.33
03/22/2017	821.67	822.83	809.17	809.17
03/23/2017	809.17	812.67	807	810
03/24/2017	810	818.5	808.83	815.5
03/27/2017	811.5	811.5	805	807.5
03/28/2017	822.17	823.17	816	821.67
03/29/2017	821.67	823.17	815.67	818.67
03/30/2017	811.33	822.83	810.67	811.67
03/31/2017	817	819.33	801.83	801.83
04/03/2017	801.5	805.17	786	788.67
04/04/2017	788.67	806.17	783.17	799.17
04/05/2017	807.17	814.83	802.33	811.17
04/06/2017	810	815.17	801.17	804
04/07/2017	807.5	821	802.83	815.67
04/10/2017	820.67	832.5	817	830.5
04/11/2017	820.5	827	810.5	812.33
04/12/2017	806.83	809.33	796.67	799.67
04/13/2017	785.83	785.83	770	779
04/14/2017	779.5	781.83	773.33	778.83
04/17/2017	773	777.67	769.33	777.5
04/18/2017	783.5	787.33	772.83	774.83
04/19/2017	766.5	768.83	758.5	765.67
04/20/2017	761.67	766.33	758.5	760.83
04/21/2017	772.33	772.33	760.5	766.33
04/24/2017	775.33	778	771	772
04/25/2017	772	787.83	771.67	785.33
04/26/2017	793.17	802.17	788.5	801.67
04/27/2017	798.17	801	794.5	798.83
04/28/2017	796.33	805.83	794	801.17
05/01/2017	800	809.67	798.17	808.5
05/02/2017	808.33	816.5	806.67	812.5
05/08/2017	813.83	827.5	813.83	820.83
05/09/2017	820.83	826.67	800.33	803
05/10/2017	811	811.17	787.17	788
05/11/2017	788.33	788.33	775.67	779.83
05/12/2017	776.67	779.83	767.5	770.33
05/15/2017	771.33	773	761.17	765.5
05/16/2017	771.67	775.33	769	771.33
05/17/2017	765	765	752.67	754.67
05/18/2017	740.33	742.5	736.17	737.83
05/19/2017	738.33	760	738.17	757.33
05/22/2017	763	763.33	751.5	754.5
05/23/2017	753	755.5	747.83	749.67
05/24/2017	756.33	757.83	748.5	751.67
05/25/2017	750	751.83	745.33	748.5
05/26/2017	749.67	754	742.67	742.83
05/29/2017	744	747.17	742.33	743
05/30/2017	743.17	746.67	738.17	744.33
05/31/2017	743.33	745.67	738	739.33
06/01/2017	739.17	748.17	738.67	745.17
06/02/2017	751.5	769.67	751.17	769.33
06/05/2017	758.33	759.67	743	745.17
06/06/2017	745.5	755	745.17	750.5
06/07/2017	751.17	757.67	746.67	756.67
06/08/2017	760.5	763.33	753.83	754.67
06/09/2017	753.83	759.17	750.67	756.67
06/12/2017	761.83	771.83	760.83	766.17
06/13/2017	763	770.17	760.17	764.33
06/14/2017	761	762.5	756	758.33
06/15/2017	759.67	764	751.17	751.33
06/16/2017	750.67	757.67	749	754.83
06/19/2017	754.67	756	749.5	754
06/20/2017	760.17	768.33	759.83	762.17
06/21/2017	758.17	761.33	753	755.5
06/22/2017	753.33	754.5	751.33	751.5
06/23/2017	754.83	757.33	750.83	751.83
06/26/2017	757.33	760	754	754.17
06/27/2017	758.5	770.67	758.33	764.17
06/28/2017	765	780.33	765	778.17
06/29/2017	791.67	794.83	783	786.83
06/30/2017	782.17	792.5	781.67	785.33
07/03/2017	790	793	784	791
07/04/2017	797.83	800	789.67	792
07/05/2017	796.33	805.33	796	805.33
07/06/2017	800.33	801.5	794	795.67
07/07/2017	791.83	803.33	791.33	798.67
07/10/2017	804.67	808.33	794.83	796.83
07/11/2017	793.5	795.33	786.17	792.67
07/12/2017	794.33	799.17	793	795.5
07/13/2017	794.5	798.5	786	797.83
07/14/2017	803.17	808.67	800.83	806.83
07/18/2017	802.33	803.33	794.33	800.17
07/19/2017	795	801	792	800.5
07/20/2017	801.33	808.33	798.33	807.83
07/21/2017	804.5	805	799	803
07/24/2017	800	800.67	792.83	795
07/25/2017	792.5	795.5	790.5	790.67
07/26/2017	798.17	798.33	793.67	795
07/27/2017	797.33	797.67	791	793.67
07/28/2017	794.17	800.67	793	798.5
07/31/2017	798.33	804.67	794.5	798.83
08/01/2017	804	813.33	801.17	813
08/02/2017	817	823.5	813.17	819.67
08/03/2017	825.33	846	823.5	845.17
08/04/2017	849.67	859	849.33	854.83
08/07/2017	855	858.5	852.83	858.33
08/08/2017	858.33	861.17	848.5	854.33
08/09/2017	851.33	855	844.33	850.83
08/10/2017	851.67	858.33	848.67	852.33
08/14/2017	844.17	849.33	839.33	841
08/15/2017	845.83	849.5	841.67	841.67
08/16/2017	842	846.33	839	839
08/17/2017	839.17	850.83	839.17	846.67
08/18/2017	839.5	844.17	837.17	841.83
08/21/2017	841.83	842.67	833.33	834.83
08/22/2017	837.67	839	834.17	835
08/23/2017	838.83	839.33	826.33	829.33
08/24/2017	830.67	837.67	825.67	825.67
08/25/2017	825	837	823.33	833.67
08/28/2017	836	841.67	835	840.5
08/29/2017	836	843.67	835.67	842.17
08/30/2017	842	848.5	839.67	844
08/31/2017	849	851.67	846.83	847.83
09/01/2017	851.67	851.67	838.67	842.33
09/04/2017	842.33	847	834	836.33
09/05/2017	839	842.33	836.33	840.17
09/06/2017	840.33	843.33	834.83	840.67
09/07/2017	845	845.83	838.83	841.5
09/08/2017	841.67	844.5	838.83	840.33
09/11/2017	843.67	854.83	843	852.33
09/12/2017	856.67	857.83	850.67	854.83
09/13/2017	859.67	863.17	856.67	860.33
09/14/2017	863.33	868	859.33	865.5
09/15/2017	865.33	866.33	861.17	865.33
09/19/2017	871.67	874.67	867.17	873.5
09/20/2017	868.5	872.83	865.5	870.83
09/21/2017	873.67	875.33	863.83	864
09/22/2017	864.67	866	858.17	863.17
09/25/2017	867.5	873.5	866.67	872.67
09/26/2017	873.33	877.67	873.33	877.17
09/27/2017	869.33	875	864.17	871.83
09/28/2017	876.67	876.67	867	870.67
09/29/2017	872	874	869	871.83
10/02/2017	869.67	869.83	857.33	862.17
10/03/2017	863.5	871.5	862.5	871.33
10/04/2017	866.67	869.17	864	867.17
10/05/2017	864	865.5	858.67	859.33
10/06/2017	866.67	873.83	865.5	870
10/10/2017	859.67	860.83	853.33	856.33
10/11/2017	857.17	857.83	847.33	854
10/12/2017	858.33	858.67	847.5	850.67
10/13/2017	851.67	857	845.67	857
10/16/2017	861.17	870.67	859.83	864.83
10/17/2017	868.17	869.33	859.67	861.83
10/18/2017	863.33	863.67	855.17	856.67
10/19/2017	863.17	864.33	859	863.83
10/20/2017	863.33	863.33	858.33	859.5
10/23/2017	865.17	870	862	869.17
10/24/2017	870	885.67	869.83	884.83
10/25/2017	889.67	894.67	886	892.83
10/26/2017	890.33	890.83	884.5	888.33
10/27/2017	894	899.17	890	898.67
10/30/2017	892.67	896	887.5	892.33
10/31/2017	888.33	889.33	882.67	882.83
11/01/2017	887	893.33	886.17	890.17
11/02/2017	900	906.67	896	898
11/06/2017	904.83	938	895.67	929.83
11/07/2017	944	965.33	943.5	965.33
11/08/2017	966.67	970.83	959.33	967.33
11/09/2017	970	990.67	963.5	975.33
11/10/2017	957.67	969.67	957.17	966.83
11/13/2017	961.67	962.83	943.83	944
11/14/2017	938.83	943.17	935.67	938.83
11/15/2017	932.5	932.5	911.17	915
11/16/2017	909	923.5	905.5	915
11/17/2017	926.67	934	918	919.83
11/20/2017	922.83	927.67	914.67	919
11/21/2017	927	929.67	920.17	921.67
11/22/2017	931.67	934.5	922.83	923.5
11/24/2017	918.33	928.17	914.67	927.5
11/27/2017	933	934.33	921.67	925.67
11/28/2017	919.5	936.33	919.33	923.33
11/29/2017	935	945.67	932.83	939.5
11/30/2017	945.33	946	934.83	937.67
12/01/2017	943.33	948.5	937.83	946
12/04/2017	955.5	958	949	951.33
12/05/2017	953.33	971.17	953	966.67
12/06/2017	966.67	966.67	949.5	952.83
12/07/2017	953.67	964.17	953.33	963.33
12/08/2017	953.83	976.33	953.83	975.5
12/11/2017	976.5	977.5	963.67	971.5
12/12/2017	975	977.83	970.5	976.5
12/13/2017	972.67	979.5	969.83	972.33
12/14/2017	970	976	964.33	967.17
12/15/2017	965.33	971.33	959.33	962.67
12/18/2017	971.67	982.17	969.83	980.67
12/19/2017	982.67	990.5	979.33	985.67
12/20/2017	985	1,006.33	983.17	1,005.33
12/21/2017	1,007.67	1,009.67	998.33	1,003
12/22/2017	1,008.67	1,026.67	1,008.33	1,025
12/25/2017	1,022.33	1,024	1,014.33	1,021
12/26/2017	1,019.67	1,021.33	1,012.67	1,017
12/27/2017	1,021	1,045.67	1,019	1,041.33
12/28/2017	1,038	1,044.33	1,031.33	1,033.33
12/29/2017	1,044.67	1,059.33	1,037.33	1,037.67

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2017 Historical Chart

Average

Low

High