8058.T: Mitsubishi Corporation Historical Data

2019 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 970.4785

CLOSE 971.2129

Low

LOW 840

High

HIGH 1,096.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	988	1,011.33	982.67	1,010
01/07/2019	1,038	1,047	1,033.67	1,037.33
01/08/2019	1,036	1,043	1,027.33	1,030.33
01/09/2019	1,043.33	1,043.33	1,033	1,036
01/10/2019	1,034	1,037.33	1,020.33	1,029.33
01/11/2019	1,038.33	1,043	1,025.33	1,030.33
01/15/2019	1,025.67	1,042.33	1,018.33	1,040.33
01/16/2019	1,037	1,037	1,025.33	1,034
01/17/2019	1,031.67	1,035.33	1,027	1,029.67
01/18/2019	1,033.33	1,041.67	1,031	1,034.33
01/21/2019	1,045	1,053.67	1,041.67	1,052.67
01/22/2019	1,054.33	1,054.33	1,039.33	1,042
01/23/2019	1,032.67	1,043	1,030	1,035.33
01/24/2019	1,025.67	1,039.33	1,019.67	1,031.67
01/25/2019	1,030	1,043.33	1,030	1,041.33
01/28/2019	1,041.33	1,042.67	1,034.33	1,036
01/29/2019	1,033.33	1,043.33	1,031	1,037.33
01/30/2019	1,037.33	1,054	1,035	1,047.33
01/31/2019	1,060	1,066.67	1,055	1,060.33
02/01/2019	1,054.67	1,054.67	1,033.33	1,037
02/04/2019	1,040.33	1,050	1,039	1,042
02/05/2019	1,056.67	1,064.33	1,038	1,050.67
02/06/2019	1,065	1,075	1,057.33	1,067.33
02/07/2019	1,064	1,068.33	1,049.33	1,052
02/08/2019	1,040.67	1,042.33	1,021.67	1,021.67
02/12/2019	1,030	1,042.67	1,022.33	1,040
02/13/2019	1,052.67	1,054	1,043	1,052.33
02/14/2019	1,062	1,064	1,047.67	1,049.67
02/15/2019	1,050	1,051	1,042.67	1,047.67
02/18/2019	1,063.33	1,066	1,057.33	1,063.67
02/19/2019	1,060	1,069.67	1,058.33	1,064.33
02/20/2019	1,069.67	1,085	1,066	1,084.67
02/21/2019	1,084.67	1,096.67	1,080.67	1,082.67
02/22/2019	1,060	1,064.67	1,048.33	1,062.33
02/25/2019	1,073.33	1,075.67	1,064.67	1,066.67
02/26/2019	1,066	1,067.33	1,051.67	1,057
02/27/2019	1,057.33	1,061.67	1,051.33	1,051.67
02/28/2019	1,050	1,055.33	1,045.67	1,046.33
03/01/2019	1,044.33	1,051.67	1,044	1,046.67
03/04/2019	1,050.67	1,052	1,044	1,049.33
03/05/2019	1,049.33	1,050.67	1,043.67	1,049.33
03/06/2019	1,049.67	1,051	1,044	1,044
03/07/2019	1,043.33	1,046.33	1,038.33	1,039
03/08/2019	1,034.33	1,041.33	1,028.33	1,031.33
03/11/2019	1,031.33	1,043.33	1,029	1,040.67
03/12/2019	1,053.33	1,062.33	1,052	1,056.67
03/13/2019	1,052.33	1,055.67	1,041.67	1,047.33
03/14/2019	1,053.33	1,054.67	1,043	1,043
03/15/2019	1,050.67	1,063	1,049.33	1,063
03/18/2019	1,066	1,066.67	1,056.33	1,063.67
03/19/2019	1,063	1,066	1,059.67	1,063
03/20/2019	1,061.67	1,076	1,061.67	1,074
03/22/2019	1,079.33	1,085.33	1,071.67	1,085
03/25/2019	1,065.33	1,066	1,053.67	1,060.67
03/26/2019	1,070	1,084.67	1,066	1,084
03/27/2019	1,068.33	1,072.67	1,051.67	1,058
03/28/2019	1,047.67	1,053	1,028.33	1,031.33
03/29/2019	1,034.67	1,039	1,024.67	1,024.67
04/01/2019	1,036	1,046.33	1,034	1,039.67
04/02/2019	1,046.67	1,048.67	1,038	1,038
04/03/2019	1,037.33	1,043.67	1,034.67	1,042
04/04/2019	1,046.67	1,050	1,042.33	1,047.33
04/05/2019	1,047.33	1,055.67	1,046.33	1,053.67
04/08/2019	1,058	1,059.33	1,051.33	1,054.67
04/09/2019	1,046	1,046.67	1,036.67	1,039.67
04/10/2019	1,030	1,032.67	1,020.33	1,022.33
04/11/2019	1,016.67	1,021.67	1,011.67	1,016.67
04/12/2019	1,015.67	1,017	1,007.67	1,013.33
04/15/2019	1,017	1,024.67	1,016.67	1,019.67
04/16/2019	1,016.67	1,017.67	1,006.33	1,008
04/17/2019	1,005	1,011.67	1,002.33	1,006.67
04/18/2019	1,006.67	1,010.67	996	998.17
04/19/2019	1,006	1,008.33	994.83	996.17
04/22/2019	996.67	1,007.33	993.67	1,006.67
04/23/2019	1,002	1,014.67	1,001.33	1,014
04/24/2019	1,020.67	1,021.33	1,005.33	1,008.33
04/25/2019	1,005.33	1,009	1,000.33	1,007
04/26/2019	1,005.33	1,020	1,005	1,018.67
05/07/2019	1,008.67	1,011	993.33	995.5
05/08/2019	981	983.33	971.83	976.33
05/09/2019	974.67	1,030	956	1,001
05/10/2019	966.67	981	942	948
05/13/2019	950	958	944.83	951.83
05/14/2019	939.33	967.33	937.17	964
05/15/2019	964.17	969.17	955.17	966
05/16/2019	961.33	965.5	955.5	964.67
05/17/2019	967.5	981.83	963	978
05/20/2019	973.33	980.67	971	977.67
05/21/2019	971.33	972.5	952.5	954
05/22/2019	954	962.17	948	959.67
05/23/2019	950	954.5	944.5	946.33
05/24/2019	933.17	951.5	924.33	950.33
05/27/2019	950.17	961.67	950	957
05/28/2019	957.33	964.5	951.67	951.67
05/29/2019	943.5	948.83	936.17	947.67
05/30/2019	947.33	957.67	945	955.33
05/31/2019	947.83	953.5	943	944.33
06/03/2019	932	948	930.67	946.67
06/04/2019	948.17	955	946.33	952.33
06/05/2019	963.5	971.83	960.33	969.33
06/06/2019	968.33	971	959.5	959.5
06/07/2019	963.33	968.67	960.67	965
06/10/2019	966.5	971.67	961.67	969
06/11/2019	965.33	970.33	963.67	969.83
06/12/2019	964.67	971.67	962.83	968
06/13/2019	963.67	964.67	949.5	955.33
06/14/2019	955.67	965.5	955.67	959.67
06/17/2019	953.17	962.33	953	959
06/18/2019	959	959.33	947	949.17
06/19/2019	961.67	969.83	955.67	967.67
06/20/2019	962	966.33	957	962.33
06/21/2019	963.33	971.5	961.33	963.83
06/24/2019	959.5	968	958	961.5
06/25/2019	960.67	961	951.83	953.33
06/26/2019	950.33	956.17	947.5	949.67
06/27/2019	946.67	958.67	944.83	955.17
06/28/2019	951.17	952.83	941.33	946.67
07/01/2019	960.83	971	958.67	970.17
07/02/2019	971.17	987.33	969.5	983.5
07/03/2019	975.33	975.83	965.67	970.83
07/04/2019	974.5	980.67	973.33	979.33
07/05/2019	975	985.5	973.83	984
07/08/2019	984	989.17	979.67	980.33
07/09/2019	981.67	987.5	979	980.33
07/10/2019	977.67	980.5	974.33	977.17
07/11/2019	977.5	982	970	973.83
07/12/2019	980	986	977.83	984.17
07/16/2019	983.33	986	979.33	980
07/17/2019	976.67	985	974	978.83
07/18/2019	973.33	974.33	954.17	956.83
07/19/2019	956.83	975.17	954.17	973.83
07/22/2019	976.33	983.33	973	975
07/23/2019	972	982.5	967	978.83
07/24/2019	981.67	983.33	977.33	982.67
07/25/2019	983.17	987.5	980.83	981
07/26/2019	975.5	984.83	974.83	983.17
07/29/2019	983.17	985.67	979.17	982.83
07/30/2019	985	993	981.5	986.17
07/31/2019	978.33	984.33	977.5	978.83
08/01/2019	968.33	977.17	953.67	961.33
08/02/2019	936.67	940.33	920.17	926.67
08/05/2019	918	919	895	901.33
08/06/2019	868	906	866.5	903.33
08/07/2019	902.67	902.67	886.67	890
08/08/2019	890	894.83	885.33	886.17
08/09/2019	893.33	894	878.83	884.17
08/13/2019	873.33	875.67	868.67	873.33
08/14/2019	881.5	884.67	875.17	882.17
08/15/2019	858.33	866	852.33	865
08/16/2019	861.17	871.17	857	868.5
08/19/2019	865.67	867.83	854	857
08/20/2019	856.67	867.5	854	866.83
08/21/2019	858.33	858.67	853.83	855.83
08/22/2019	854	857.17	851.83	855.33
08/23/2019	852	861	851.83	859.33
08/26/2019	840	852.5	840	850.5
08/27/2019	855	857	850.33	851.5
08/28/2019	851.33	854.67	847.17	847.17
08/29/2019	845.33	847.17	840.17	846
08/30/2019	850.33	862.67	849.83	861.67
09/02/2019	861.67	867.83	860.17	866.33
09/03/2019	865.83	872.17	863.17	868
09/04/2019	861.5	865.83	859.17	862.83
09/05/2019	867.5	883.17	867.17	881.33
09/06/2019	889.33	902	888	901.67
09/09/2019	900	905	899.67	902.67
09/10/2019	905.5	919.67	905.17	919
09/11/2019	924.83	935.83	922.17	935.17
09/12/2019	940	940.67	931	933.5
09/13/2019	933.17	939.5	926.67	937
09/17/2019	940	946.83	934.67	938
09/18/2019	938.5	942.17	930.67	930.83
09/19/2019	930.5	937.33	927.67	927.67
09/20/2019	929.83	930.67	918.33	920
09/24/2019	906.67	921.5	906	914.17
09/25/2019	913.33	917.83	908.83	915.67
09/26/2019	910	917.5	909.5	911.5
09/27/2019	893.17	898.33	887	891
09/30/2019	886.67	888.17	881.83	883.67
10/01/2019	889.5	892.17	885.83	889
10/02/2019	878.33	879.5	874	876.33
10/03/2019	864.17	874.67	863.5	873.83
10/04/2019	871.17	876.83	869.67	875.17
10/07/2019	876.83	884	875.33	879.5
10/08/2019	879.33	883.33	877	880
10/09/2019	872.67	876.83	872.17	875
10/10/2019	870.17	879.83	869.17	879
10/11/2019	888.33	895	884.5	893.67
10/15/2019	900	903.5	896	898.17
10/16/2019	903.33	906.83	897.83	900
10/17/2019	897.67	903.67	892.17	892.5
10/18/2019	892.33	894.83	888.33	892.33
10/21/2019	892.83	902.17	892.83	901.17
10/23/2019	900.33	904.67	897.5	902.33
10/24/2019	911.67	914.67	906.83	908
10/25/2019	908	911.33	906	909.5
10/28/2019	910.83	913.67	909.5	911.83
10/29/2019	915.67	920	914.67	920
10/30/2019	922.83	922.83	913.33	920.83
10/31/2019	919.33	923	917.17	921.33
11/01/2019	911.5	915.67	906	910.5
11/05/2019	916.83	921.67	910.67	913.33
11/06/2019	921	947.17	917	946.67
11/07/2019	936.67	937.67	923.67	934.67
11/08/2019	946.67	958.83	946.17	958.83
11/11/2019	957.17	963.67	954.5	957.33
11/12/2019	949	960.17	946.17	959.33
11/13/2019	958	959.33	954.33	955.33
11/14/2019	950.33	950.5	940	941.33
11/15/2019	945.67	954.33	944	952.67
11/18/2019	946.67	951.67	945.5	951.17
11/19/2019	953.33	954.83	948.17	950
11/20/2019	944.33	949	940.17	943.17
11/21/2019	939.33	946.5	933.33	944.67
11/22/2019	950.5	952.67	944.67	946.83
11/25/2019	951.67	963	950.67	963
11/26/2019	970	974.33	958.33	959.5
11/27/2019	959.5	965.5	957.83	963.17
11/28/2019	963.83	965	956.5	961.67
11/29/2019	961.5	963.17	953.83	955.33
12/02/2019	959.33	971.67	957.83	969.17
12/03/2019	960	962	957	959.67
12/04/2019	951.33	966	948.33	964.83
12/05/2019	973	975.67	965.83	975.17
12/06/2019	975.67	978.83	970.5	974
12/09/2019	978.67	979.33	970.67	978.5
12/10/2019	975.83	977.33	970.83	973.5
12/11/2019	972	976.5	970.5	973.5
12/12/2019	975.33	975.33	968.67	969
12/13/2019	982.33	986.83	977.5	981.67
12/16/2019	979.67	981.67	973.67	974.67
12/17/2019	977.67	982.67	976.83	982.5
12/18/2019	983.67	984	976.17	978.33
12/19/2019	978	982.5	976.33	977.33
12/20/2019	975.33	977.17	968.5	971
12/23/2019	971.83	975	968.83	972.33
12/24/2019	972.17	973.83	968.5	969
12/25/2019	969.83	972.67	967.83	967.83
12/26/2019	968	974	967.17	974
12/27/2019	977.5	977.83	972.5	973.83
12/30/2019	972.67	973.33	966.33	966.67

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2019 Historical Chart

Average

Low

High