8058.T: Mitsubishi Corporation Historical Data

2020 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 824.274

CLOSE 824.2248

Low

LOW 698.17

High

HIGH 982.67

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2020	958.67	961.5	953.67	961.33
01/07/2020	959.83	973.33	958.67	972.83
01/08/2020	957.5	961.33	951.5	957.67
01/09/2020	965.5	969.67	962.67	967.33
01/10/2020	970.5	971.83	965.33	965.67
01/14/2020	965.67	969	963.33	969
01/15/2020	964.67	965	957.83	959.67
01/16/2020	958.67	959.67	954.67	957.17
01/17/2020	954.67	964.83	954.33	963.67
01/20/2020	964	972.67	964	971
01/21/2020	971	975	965.33	968.33
01/22/2020	965	968	960.83	963.5
01/23/2020	960	961.17	953.83	954.17
01/24/2020	953	960.5	951.17	960.5
01/27/2020	948.17	953.33	944.5	949.17
01/28/2020	943.5	945	938	942.33
01/29/2020	937.67	947.17	934.5	945.33
01/30/2020	940.5	946	932.5	936.67
01/31/2020	936	947.33	935.67	941
02/03/2020	924.33	937.5	922.67	932.67
02/04/2020	932.83	940.33	929.67	938.17
02/05/2020	946.67	961.17	944.83	957.33
02/06/2020	967.33	982.67	966.17	978.67
02/07/2020	965.83	974.83	964	973.33
02/10/2020	962.17	969.67	961.67	969.17
02/12/2020	963.67	965.67	957.17	963
02/13/2020	964.83	969.33	959.67	962.67
02/14/2020	958.33	959.67	952.67	956.5
02/17/2020	947.67	956.67	945.33	954.83
02/18/2020	946.83	957.67	946	949
02/19/2020	952.33	952.83	945.17	945.33
02/20/2020	953	964.67	950.33	950.67
02/21/2020	951.83	960.33	951.33	955
02/25/2020	923	939	922.83	932.83
02/26/2020	922.67	933	917.83	931.5
02/27/2020	924.67	926.33	909.67	914.67
02/28/2020	897.17	901.33	884	896.67
03/02/2020	879.5	899.17	875.33	888.5
03/03/2020	904.67	905.5	877.33	877.33
03/04/2020	874.17	884	872.83	879.5
03/05/2020	893.33	893.67	881.67	888.5
03/06/2020	873.33	878.67	864.33	866.67
03/09/2020	837.17	841.33	818.17	823.83
03/10/2020	805.67	827	778.33	820.17
03/11/2020	820.33	836.67	805.67	807.17
03/12/2020	797	802.83	772.67	783.17
03/13/2020	721.83	781.83	716.17	748.83
03/16/2020	751	774.17	743	744.83
03/17/2020	727	779.67	726.5	765.33
03/18/2020	763.5	790.33	757.33	760.5
03/19/2020	772.5	794.67	759	761.33
03/23/2020	753.33	763.5	744.67	759.67
03/24/2020	776.33	783.17	763.83	783.17
03/25/2020	813.5	826.5	804.17	821.33
03/26/2020	796	806	785.67	801.17
03/27/2020	826.67	826.83	794.33	820.33
03/30/2020	774.67	792.83	769.67	792.83
03/31/2020	785.33	787.67	762.5	763.83
04/01/2020	749.83	755.17	725.17	731.17
04/02/2020	721.67	726.67	710.67	711.17
04/03/2020	716.83	725	708.5	713
04/06/2020	702.83	735	698.17	731.67
04/07/2020	747.5	752.33	726.33	745
04/08/2020	743.33	748.83	727.5	743.83
04/09/2020	743.33	750.67	732.83	738.67
04/10/2020	736.5	745.83	724.17	744.83
04/13/2020	735.83	740	728.17	728.5
04/14/2020	732.67	751.67	731.17	748
04/15/2020	748.17	749.17	732.5	745.67
04/16/2020	733.33	738.33	731.67	736.83
04/17/2020	740	746.5	732.17	736.5
04/20/2020	733.33	735.67	728.33	728.33
04/21/2020	716.67	720.67	709.17	717.83
04/22/2020	707	714.67	702.67	709.17
04/23/2020	710.67	730.67	710.33	730.33
04/24/2020	726.33	731	720.83	728.83
04/27/2020	731.67	744.5	728.5	743.17
04/28/2020	737.83	743.67	731.5	739
04/30/2020	759.5	775.33	758.33	766.67
05/01/2020	760.67	762.33	738.67	743.67
05/07/2020	740.83	744.83	731.33	742.83
05/08/2020	755.33	791.67	744	780.5
05/11/2020	803.33	811.33	792.17	805.67
05/12/2020	800	801.67	787.33	791.83
05/13/2020	792.17	800.5	786.17	789.17
05/14/2020	783.33	790.17	775.83	775.83
05/15/2020	785.33	788.67	773	774
05/18/2020	780	783.33	774.33	780
05/19/2020	805	806.83	797	798.33
05/20/2020	795	803.5	793.5	801.33
05/21/2020	805	809.17	799	804.67
05/22/2020	804	807.67	791.17	792.67
05/25/2020	805.17	805.67	792.33	796.17
05/26/2020	806	810	799.5	808.17
05/27/2020	815.67	828.17	812.33	826.5
05/28/2020	837.5	847.33	829.67	842.5
05/29/2020	830.83	838.33	822.67	838.33
06/01/2020	833.33	835.67	822.67	827.33
06/02/2020	830	836	826.5	829.33
06/03/2020	842.33	846	832	837.67
06/04/2020	848.33	848.5	826.33	831.67
06/05/2020	832.17	837	827.33	836.17
06/08/2020	850.17	850.5	840.33	847.83
06/09/2020	841.67	843.5	828	835.83
06/10/2020	826.83	835.17	823.83	830.5
06/11/2020	813.83	814.83	800.17	800.17
06/12/2020	787.33	804.5	783	803
06/15/2020	793	800.17	780.5	780.5
06/16/2020	799.17	809.5	793	807.33
06/17/2020	798.33	799.33	790.67	796.83
06/18/2020	797.67	798.83	786.33	793.83
06/19/2020	789.5	790.83	782.33	785.83
06/22/2020	775	781.17	772	772.5
06/23/2020	772.5	781.33	769.67	773.33
06/24/2020	766.5	769.17	763	765.5
06/25/2020	758.5	759.83	751.17	754.5
06/26/2020	757.83	763.17	756.17	758.83
06/29/2020	750	753.33	743.33	744.33
06/30/2020	760.5	765.67	753.83	756.67
07/01/2020	759.17	759.33	751.17	753.83
07/02/2020	751.67	761.17	750.33	754.5
07/03/2020	760	761.17	747.67	752
07/06/2020	757	764.33	754.33	763.17
07/07/2020	763	763.83	753.5	756.67
07/08/2020	757.33	766	754.5	758.83
07/09/2020	757.5	758.5	750.5	755.33
07/10/2020	752.33	754	747.17	747.17
07/13/2020	757.67	760.5	754.5	759.33
07/14/2020	754.67	758.33	752.83	753.5
07/15/2020	762.67	774.17	762.17	769.83
07/16/2020	782.17	784.67	775.33	777.17
07/17/2020	772.33	775.5	770.5	771.67
07/20/2020	775.33	775.33	766.83	769.83
07/21/2020	767	769	752.83	756
07/22/2020	755.17	765.17	754.33	754.33
07/27/2020	748.17	751	745.17	751
07/28/2020	744.83	749	738.33	739.17
07/29/2020	733.33	733.67	727	729.5
07/30/2020	733.83	736.33	727.5	730.67
07/31/2020	722.83	723	706	706.5
08/03/2020	708	712	705.83	709.5
08/04/2020	716.67	725.67	713.67	724.5
08/05/2020	721.17	734.5	717.83	732.33
08/06/2020	726.67	734.83	726.33	733.67
08/07/2020	733	739.83	729.67	737.17
08/11/2020	747.17	756	744.67	755
08/12/2020	757.33	771.67	756.17	770.33
08/13/2020	776.33	785	757.33	774
08/14/2020	766.5	776.5	763.67	771.5
08/17/2020	771.67	779.33	769.17	770.5
08/18/2020	768.5	772.67	762.17	768.67
08/19/2020	763.67	772.5	762	771.67
08/20/2020	768.5	772.17	764	764
08/21/2020	770.17	776.5	768.5	770
08/24/2020	775.17	778.83	772.17	777.83
08/25/2020	785.67	789.67	783.17	785
08/26/2020	783.33	787.33	780.33	784.5
08/27/2020	783.33	783.83	774.17	778
08/28/2020	781.33	788.67	772.33	777.5
08/31/2020	816.67	858	812.67	837.5
09/01/2020	861	876.17	855.33	863.67
09/02/2020	880.33	880.33	862.17	865.67
09/03/2020	873.83	874.67	865	873.67
09/04/2020	863.67	875.5	862.33	872.33
09/07/2020	875	876.5	860.83	863
09/08/2020	868.33	868.83	849	860.67
09/09/2020	846.67	853.67	843.33	852
09/10/2020	855.33	856.5	850.33	856.17
09/11/2020	844.33	857.33	842.83	853.17
09/14/2020	856.67	859.33	851.67	856.5
09/15/2020	856.67	859.5	853.33	854.67
09/16/2020	854	854.67	849.33	853.67
09/17/2020	856.33	858.17	852.5	855.67
09/18/2020	855.67	864.67	853.67	859.17
09/23/2020	857.83	876.17	852.83	873.83
09/24/2020	873.67	878	870.67	870.67
09/25/2020	873.5	875.67	867.83	874.83
09/28/2020	880	884.67	874.5	884.67
09/29/2020	863.67	870.33	857.33	863
09/30/2020	860.67	861	836.83	837.5
10/02/2020	844.83	848.83	833.17	834.5
10/05/2020	843.33	853.67	841.5	842
10/06/2020	850	854.5	846.5	852
10/07/2020	849.33	854.5	846.67	853.67
10/08/2020	856	859.33	848.83	854.67
10/09/2020	854.67	855.5	847.17	850.5
10/12/2020	851.33	851.5	841.5	843.83
10/13/2020	843.67	845.17	833.83	835
10/14/2020	829.83	833	823.33	829.33
10/15/2020	829	835	827.67	832.83
10/16/2020	823.83	828.67	818.17	819
10/19/2020	823.33	830.67	823.33	827.67
10/20/2020	829.33	829.33	822.83	823.67
10/21/2020	821.67	827.67	819.33	823.33
10/22/2020	815	815	808.67	811.67
10/23/2020	816.67	821.67	814	819.17
10/26/2020	816.67	817.83	810.5	814.5
10/27/2020	812.33	812.67	804.17	808.5
10/28/2020	806.17	806.17	795.33	798.5
10/29/2020	787.33	797.67	787.33	793.33
10/30/2020	796	796	770.5	775.17
11/02/2020	782.67	794.67	782.67	790.17
11/04/2020	804.17	810.83	796.67	800.33
11/05/2020	798	801.67	787.17	794.5
11/06/2020	789.83	799.33	787.33	796.5
11/09/2020	800	806.83	797.17	804.67
11/10/2020	832.67	840	820.33	827.17
11/11/2020	843	850.5	839.33	849.17
11/12/2020	844.5	848.17	830.17	836.5
11/13/2020	835.5	837	824.17	830.17
11/16/2020	838.33	843	830.67	832
11/17/2020	841.33	842.5	831.5	840.17
11/18/2020	843.33	844.17	832.5	835.67
11/19/2020	843.33	848	837.67	845
11/20/2020	839.67	839.83	833.67	836.5
11/24/2020	849.33	852.67	843.33	843.33
11/25/2020	846.33	847	831	834.17
11/26/2020	833.33	837	827	834.83
11/27/2020	832.67	836	829.67	831.67
11/30/2020	831.33	831.67	807.33	811
12/01/2020	816.67	824.67	811.67	819.33
12/02/2020	828.67	834.33	824.83	831.17
12/03/2020	834.5	845.33	833	837.5
12/04/2020	833.83	839.33	831.33	836
12/07/2020	844.33	847.67	836.5	838.67
12/08/2020	829.17	835.33	828.83	831.83
12/09/2020	834.33	841.17	830.83	839.67
12/10/2020	839.67	846	839.17	842.5
12/11/2020	846.5	848.5	839.83	848.17
12/14/2020	846.67	860	844.67	849.67
12/15/2020	846.33	848.5	838.33	842.83
12/16/2020	850	854.67	850	854.5
12/17/2020	854.67	859	849.67	851.33
12/18/2020	850	866.67	848.17	865.17
12/21/2020	866.67	867.5	856.83	862.67
12/22/2020	856.67	856.67	846.33	849
12/23/2020	846.83	848.5	839.83	843
12/24/2020	850	854	843.33	848
12/25/2020	848.17	851.83	848.17	851.5
12/28/2020	850.83	854.33	846.17	848.83
12/29/2020	846.33	854.83	840.33	853.83
12/30/2020	846.83	852.5	841.17	847

Menu

Create your free account now!

8058.T: Mitsubishi Corporation Historical Data

2020 Historical Chart

Average

Low

High