8058.T: Mitsubishi Corporation Historical Data

2018 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 1,039.7218

CLOSE 1,039.2054

Low

LOW 925.33

High

HIGH 1,212.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,057	1,080	1,057	1,079.33
01/05/2018	1,081	1,094	1,077.67	1,082
01/09/2018	1,093.33	1,099.33	1,076	1,079.33
01/10/2018	1,078.33	1,090.33	1,076.33	1,087
01/11/2018	1,085	1,090.33	1,080.67	1,090.33
01/12/2018	1,095	1,095.67	1,084.67	1,091
01/15/2018	1,100	1,106	1,092.67	1,093.67
01/16/2018	1,099.67	1,103.67	1,094.67	1,103.33
01/17/2018	1,095	1,097	1,082	1,088
01/18/2018	1,097.67	1,097.67	1,058.67	1,062.33
01/19/2018	1,062.33	1,070.67	1,051.67	1,064.33
01/22/2018	1,063	1,067.33	1,044.67	1,056.33
01/23/2018	1,058.33	1,066.33	1,049	1,059.67
01/24/2018	1,055.33	1,072.67	1,055.33	1,063.33
01/25/2018	1,053.67	1,071	1,053.67	1,069
01/26/2018	1,059	1,062.67	1,042.33	1,045
01/29/2018	1,046.67	1,054	1,040.33	1,047
01/30/2018	1,043	1,049	1,028	1,030.67
01/31/2018	1,016.67	1,032.67	1,015.33	1,016.67
02/01/2018	1,027.33	1,040.67	1,020	1,039.67
02/02/2018	1,048	1,053.33	1,031	1,050.67
02/05/2018	1,030	1,054.33	1,023.67	1,033
02/06/2018	997.17	1,001.33	971	992.33
02/07/2018	1,030.33	1,041.33	986.5	986.67
02/08/2018	995.33	1,007.67	990	1,001
02/09/2018	975.67	991.67	969.83	991.67
02/13/2018	1,005.33	1,006.33	970.33	973.67
02/14/2018	977.83	988.17	973.17	978.17
02/15/2018	990.17	991.33	976.17	986.83
02/16/2018	992	999.67	987.17	989.5
02/19/2018	1,002	1,031.67	998.67	1,030.33
02/20/2018	1,020	1,023.33	1,009	1,018
02/21/2018	1,018	1,018.33	990.33	992
02/22/2018	984.33	991.5	982	989.67
02/23/2018	993.33	994.67	983.67	989.5
02/26/2018	996.67	1,011	996	1,009.67
02/27/2018	1,015.67	1,026.67	1,013	1,016.67
02/28/2018	1,007	1,019.33	1,004	1,005.33
03/01/2018	992.5	992.67	982.5	991.5
03/02/2018	974.83	978.83	970	975.17
03/05/2018	970	973.5	962.17	969.83
03/06/2018	990.67	1,000.67	981.67	983.67
03/07/2018	979.83	984.5	972.83	977.33
03/08/2018	981.83	982.67	965.33	968.17
03/09/2018	983.83	990.83	964.17	968.17
03/12/2018	983.17	993.17	982.17	991.17
03/13/2018	993.33	999.33	984.83	999.33
03/14/2018	993.33	997.17	986.33	988.17
03/15/2018	987.67	992.33	976.83	983.67
03/16/2018	986.5	988.33	977	977.17
03/19/2018	977	977	952.17	956
03/20/2018	950	961.5	948.33	960.67
03/22/2018	966.67	979.5	961.33	967.67
03/23/2018	946.67	957.5	941	944
03/26/2018	933.5	937.5	925.33	936.33
03/27/2018	948.83	975	941	974.67
03/28/2018	940.5	945.67	932.17	944.67
03/29/2018	952.5	956	933.33	941.83
03/30/2018	950.5	954.83	945.33	954
04/02/2018	953.17	959.33	944.67	944.67
04/03/2018	932.67	934.5	925.33	931.17
04/04/2018	936.67	939.83	928.67	931.33
04/05/2018	943.33	949.67	934.5	946
04/06/2018	944.83	954	943.83	948
04/09/2018	939.33	942.17	932.5	938.5
04/10/2018	938.33	963	937.17	955.83
04/11/2018	966.67	976.17	963.67	971.5
04/12/2018	972.67	974.67	962.67	963.67
04/13/2018	969.5	980.33	967.67	973.83
04/16/2018	970.17	973.33	963	972.17
04/17/2018	972	972.67	961.83	966.17
04/18/2018	961.17	966.67	960.5	965.83
04/19/2018	973.33	990	972.33	979.33
04/20/2018	976.17	989.17	975.17	985.17
04/23/2018	986.67	996.33	983.5	992.5
04/24/2018	1,000	1,009.67	990.83	1,009.33
04/25/2018	1,002	1,018.67	1,001.33	1,018.33
04/26/2018	1,021.33	1,021.67	1,001.67	1,005.67
04/27/2018	1,011.33	1,015.33	1,000	1,009
05/01/2018	1,016.67	1,017.33	1,008.33	1,017.33
05/02/2018	1,022.67	1,023	1,014	1,016
05/07/2018	1,018.67	1,021.33	1,004	1,012
05/08/2018	1,011.33	1,060	1,008.67	1,059
05/09/2018	1,066	1,074.67	1,055	1,056
05/10/2018	1,060	1,066.33	1,050.67	1,062.33
05/11/2018	1,062.67	1,073.33	1,062	1,065.67
05/14/2018	1,064.33	1,066.33	1,053	1,053.33
05/15/2018	1,056.67	1,068.33	1,055.67	1,062.33
05/16/2018	1,056.67	1,070.67	1,056.67	1,065.33
05/17/2018	1,066	1,075.67	1,060.67	1,072.67
05/18/2018	1,069.33	1,076.67	1,063.33	1,076.33
05/21/2018	1,073	1,078	1,070	1,073.33
05/22/2018	1,078.33	1,079.33	1,068	1,072
05/23/2018	1,060.67	1,064.33	1,045.67	1,049
05/24/2018	1,051.33	1,054.67	1,042	1,043.67
05/25/2018	1,027.67	1,037	1,021	1,029
05/28/2018	1,024	1,024	1,012.67	1,014.33
05/29/2018	1,013.33	1,017.33	1,003.67	1,010.33
05/30/2018	995.83	1,000	990	997.83
05/31/2018	1,011	1,019.33	1,000.67	1,010.33
06/01/2018	999.33	1,019.67	998.5	1,015.33
06/04/2018	1,023.67	1,041	1,023.67	1,038.67
06/05/2018	1,043	1,046.67	1,035.33	1,040
06/06/2018	1,047	1,054.33	1,044.33	1,051.33
06/07/2018	1,060	1,071	1,057.33	1,064
06/08/2018	1,060.33	1,071	1,055.33	1,057
06/11/2018	1,057.33	1,067.33	1,051.67	1,062
06/12/2018	1,066.67	1,068.33	1,054.33	1,058
06/13/2018	1,058.67	1,065.33	1,054.33	1,062
06/14/2018	1,063.33	1,069.67	1,057	1,060.67
06/15/2018	1,058.67	1,069.67	1,055	1,068.33
06/18/2018	1,054.67	1,061	1,036.67	1,039.67
06/19/2018	1,043.67	1,063.67	1,034	1,036
06/20/2018	1,037.67	1,040	1,017.33	1,035
06/21/2018	1,037.33	1,042.33	1,029.33	1,031
06/22/2018	1,021	1,035	1,017.67	1,030.67
06/25/2018	1,041	1,043.33	1,025	1,027.67
06/26/2018	1,028.67	1,029.67	1,015.33	1,025.33
06/27/2018	1,034	1,039	1,019	1,029.33
06/28/2018	1,029	1,032.67	1,021.67	1,027
06/29/2018	1,023	1,027	1,011.67	1,026
07/02/2018	1,023.67	1,036.33	1,015	1,017
07/03/2018	1,018.67	1,020.33	1,000.33	1,009
07/04/2018	1,012.67	1,032.33	1,012.67	1,025.67
07/05/2018	1,023.67	1,027.33	1,002	1,003.67
07/06/2018	1,016	1,041.33	1,015.33	1,036.33
07/09/2018	1,036.33	1,045.33	1,028.67	1,044.33
07/10/2018	1,050	1,056.67	1,044	1,044
07/11/2018	1,043	1,049.67	1,035	1,046.33
07/12/2018	1,046.33	1,052	1,030.33	1,030.33
07/13/2018	1,031.33	1,045.33	1,026.67	1,042
07/17/2018	1,034.67	1,047	1,034.33	1,036.33
07/18/2018	1,044.67	1,053	1,041.33	1,049.33
07/19/2018	1,053	1,054	1,039	1,040.67
07/20/2018	1,039	1,040.67	1,021.33	1,030.67
07/23/2018	1,020.67	1,035	1,020.33	1,030
07/24/2018	1,035	1,035	1,024.67	1,032
07/25/2018	1,032.67	1,044.33	1,030.33	1,041.67
07/26/2018	1,051.67	1,062.67	1,050.67	1,056.33
07/27/2018	1,057.67	1,065.67	1,057	1,062.67
07/30/2018	1,057.67	1,063.33	1,055.67	1,058.67
07/31/2018	1,047.33	1,050.67	1,036	1,039
08/01/2018	1,045	1,060.33	1,043.33	1,058.33
08/02/2018	1,045	1,076.67	1,036	1,065
08/03/2018	1,072.67	1,074.67	1,050.33	1,052.33
08/06/2018	1,061.33	1,070.67	1,058.67	1,061.33
08/07/2018	1,060	1,070.33	1,056	1,070.33
08/08/2018	1,082.67	1,084.67	1,076.67	1,081
08/09/2018	1,073.33	1,074	1,067.67	1,070.33
08/10/2018	1,072.33	1,072.33	1,059	1,059.67
08/13/2018	1,055	1,056.67	1,037.33	1,044
08/14/2018	1,050.67	1,060.33	1,042.33	1,060.33
08/15/2018	1,071.67	1,081.67	1,052.33	1,059.33
08/16/2018	1,045	1,048.33	1,029.33	1,040.33
08/17/2018	1,050.67	1,055.67	1,045.67	1,048.67
08/20/2018	1,051	1,051.33	1,040.33	1,040.67
08/21/2018	1,040.67	1,041	1,019	1,019.33
08/22/2018	1,020	1,035.33	1,019.67	1,034.67
08/23/2018	1,041.67	1,042.33	1,027.67	1,030
08/24/2018	1,040	1,044	1,036	1,038.67
08/27/2018	1,043.33	1,052	1,042.33	1,050
08/28/2018	1,055.33	1,068	1,053.33	1,053.33
08/29/2018	1,058.33	1,068	1,057.67	1,066.33
08/30/2018	1,071.33	1,073.33	1,057.33	1,061.67
08/31/2018	1,057	1,061.67	1,053.67	1,057
09/03/2018	1,055.67	1,060.33	1,046.67	1,051
09/04/2018	1,046	1,047	1,035.67	1,039
09/05/2018	1,040	1,041.33	1,030.67	1,033.33
09/06/2018	1,038.33	1,040	1,031.33	1,031.67
09/07/2018	1,035.67	1,040.67	1,033	1,039
09/10/2018	1,037.33	1,043.33	1,032	1,041
09/11/2018	1,049.33	1,055.67	1,044	1,046
09/12/2018	1,056.33	1,057	1,044.67	1,047.33
09/13/2018	1,054	1,082.67	1,051	1,076.67
09/14/2018	1,098	1,102.67	1,091	1,097.33
09/18/2018	1,102.33	1,123.33	1,099.33	1,121.33
09/19/2018	1,142	1,160.67	1,139	1,157.67
09/20/2018	1,165	1,176	1,159.33	1,174.67
09/21/2018	1,176.67	1,186.67	1,170.67	1,186.33
09/25/2018	1,183.33	1,201.67	1,183.33	1,198
09/26/2018	1,183.33	1,186.67	1,159.33	1,170.67
09/27/2018	1,163.33	1,169	1,152	1,153
09/28/2018	1,166.67	1,187.67	1,164.33	1,167
10/01/2018	1,167	1,185.33	1,162	1,185
10/02/2018	1,197.33	1,206	1,185.67	1,192.67
10/03/2018	1,191.67	1,200	1,179	1,182
10/04/2018	1,200	1,205	1,192.33	1,200.33
10/05/2018	1,187.33	1,212.67	1,187	1,205.67
10/09/2018	1,203.33	1,209.67	1,194.33	1,209
10/10/2018	1,203.33	1,208.33	1,192.67	1,202.67
10/11/2018	1,150	1,175.67	1,148.67	1,158.33
10/12/2018	1,144.33	1,149.33	1,134	1,140
10/15/2018	1,135	1,138.67	1,124	1,130.33
10/16/2018	1,130.33	1,149.33	1,130.33	1,147.67
10/17/2018	1,158.33	1,159.33	1,144	1,154.33
10/18/2018	1,163.33	1,163.33	1,134.67	1,135.67
10/19/2018	1,116.67	1,128	1,108.67	1,126.67
10/22/2018	1,119.67	1,128.67	1,114	1,125.67
10/23/2018	1,119.67	1,119.67	1,096.33	1,098.33
10/24/2018	1,102.33	1,107.67	1,081	1,093
10/25/2018	1,066.67	1,075.67	1,053.67	1,057
10/26/2018	1,067.67	1,071.33	1,041	1,052.33
10/29/2018	1,061	1,067.67	1,050.33	1,052.33
10/30/2018	1,050	1,074	1,049.67	1,062
10/31/2018	1,073.67	1,079.67	1,041	1,060
11/01/2018	1,063.33	1,065.67	1,042.33	1,050.33
11/02/2018	1,070.67	1,071.67	1,003.33	1,069.67
11/05/2018	1,066.67	1,078	1,042	1,046.33
11/06/2018	1,059	1,071	1,049.33	1,068
11/07/2018	1,066.67	1,070.33	1,030.33	1,037
11/08/2018	1,055.67	1,061	1,050	1,057
11/09/2018	1,051.67	1,057.33	1,042	1,042.33
11/12/2018	1,037	1,041.67	1,030.67	1,039
11/13/2018	1,018.33	1,020.33	1,006.67	1,018.33
11/14/2018	1,008.33	1,017	1,007	1,012.67
11/15/2018	1,012.67	1,015.67	1,007.33	1,010.67
11/16/2018	1,011	1,016	1,005	1,006.67
11/19/2018	1,007	1,014.33	1,000.67	1,004
11/20/2018	1,000	1,019	994.33	1,019
11/21/2018	996.67	1,000	978.33	995.17
11/22/2018	1,003	1,009.33	999.5	1,007.67
11/26/2018	984.5	1,011.33	983.33	1,008
11/27/2018	1,011	1,017.67	1,007	1,013.33
11/28/2018	1,013.33	1,015.67	1,000.67	1,014.67
11/29/2018	1,023.33	1,032.33	1,020.33	1,026.33
11/30/2018	1,026	1,029.33	1,020	1,020.67
12/03/2018	1,039.67	1,047.67	1,029	1,041
12/04/2018	1,049.33	1,049.67	1,015	1,015
12/05/2018	1,003.33	1,032	1,002.67	1,026.33
12/06/2018	1,017.33	1,019.33	1,006	1,012
12/07/2018	1,015.67	1,023	1,012.33	1,020
12/10/2018	1,011.67	1,015	1,005.67	1,011.33
12/11/2018	1,014.67	1,017.67	1,005	1,016
12/12/2018	1,026.67	1,044	1,019.33	1,042
12/13/2018	1,048.33	1,054.33	1,036.67	1,052
12/14/2018	1,050	1,057	1,043.33	1,048.67
12/17/2018	1,046.67	1,054	1,045	1,048.33
12/18/2018	1,040	1,054.67	1,036	1,036
12/19/2018	1,031.67	1,033	1,014.33	1,022.67
12/20/2018	1,016.67	1,029.33	1,000	1,002.67
12/21/2018	1,000	1,005.67	982.5	990.5
12/25/2018	958.33	959	938.5	940.5
12/26/2018	945.33	970	936.83	951.83
12/27/2018	999.33	1,012	990.83	1,007.33
12/28/2018	994.33	1,014.33	988.17	1,006.67

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2018 Historical Chart

Average

Low

High