Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsubishi Corporation logo
8058.T
Mitsubishi Corporation
06:30:00
4540 ¥
0.0000 (%0.00)
Previous Close: 4570
Day Low₺4450
Day High₺4541
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8058.T: Mitsubishi Corporation Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,064.8505
CLOSE 1,065.2067

Low

LOW 835.67

High

HIGH 1,252.67
DATEOPENHIGHLOWCLOSE
01/04/2021849849.67836843
01/05/2021838.33841.17835.67838
01/06/2021840850.33838.83846.67
01/07/2021860.17878858.33870.67
01/08/2021871876.33868.67876
01/12/2021874876.67862.17876.67
01/13/2021876.67899.33873.33899.33
01/14/2021900907.33892.67897
01/15/2021898.83899.83894.67896.67
01/18/2021886.5891.67883887.33
01/19/2021886895.33885.33890.33
01/20/2021893896.5888892.67
01/21/2021899.67906897.33898.67
01/22/2021894.33898.67892.83894.5
01/25/2021898.33905897902.5
01/26/2021903.33912.33901.5908.33
01/27/2021909.5918.83908.67915.17
01/28/2021888902.33886894.83
01/29/2021896.67900.17880.5882.5
02/01/2021881.33890.5880.67884.17
02/02/2021884.67889.83881886.67
02/03/2021895905.33887.17892.67
02/04/2021890.33902.83889.33900.33
02/05/2021906.67916.67899.17916.5
02/08/2021923.33946.17922.83946
02/09/2021950956.67941.67947.5
02/10/2021946.67958.33944954.33
02/12/2021955956.17945.33951
02/15/2021955968.17955962.67
02/16/2021966.83979.67966.67973.67
02/17/2021977.5995.67975994.67
02/18/2021999.671,015987.17992.33
02/19/2021982.33986.17977.67981.17
02/22/2021998.51,011.67994.17994.17
02/24/20211,0001,013994.51,006.67
02/25/20211,023.331,026.671,0141,014
02/26/20211,0021,011.33996.831,001
03/01/20211,006.671,012999.331,005.67
03/02/20211,014.331,015992.33997.83
03/03/20211,0001,0259981,025
03/04/20211,0171,0211,004.671,011.67
03/05/20211,016.671,016.67997.671,012.33
03/08/20211,019.331,029.331,010.671,015
03/09/20211,020.331,047.671,0201,047
03/10/20211,039.671,049.331,036.671,048.33
03/11/20211,0501,063.671,0441,046.67
03/12/20211,0561,063.671,0501,063.67
03/15/20211,067.331,078.331,0671,073
03/16/20211,075.671,079.671,062.331,068.33
03/17/20211,062.671,0731,059.331,067.67
03/18/20211,069.331,074.331,066.671,071.67
03/19/20211,0631,075.671,0591,070.33
03/22/20211,066.331,0971,064.331,092.33
03/23/20211,097.331,099.331,0751,075.67
03/24/20211,0651,0651,0411,049.33
03/25/20211,0561,0761,055.331,066.33
03/26/20211,076.671,0851,072.671,079
03/29/20211,089.671,093.331,081.671,091.67
03/30/20211,060.671,0711,0551,060
03/31/20211,055.671,058.671,043.331,043.33
04/01/20211,043.671,0451,0191,023.33
04/02/20211,0331,035.671,002.671,012.67
04/05/20211,012.671,043.331,0091,043.33
04/06/20211,047.331,049.331,027.331,031.67
04/07/20211,036.671,0401,027.331,037.67
04/08/20211,026.671,032.331,0171,022
04/09/20211,023.331,028.671,015.331,015.33
04/12/20211,016.671,031.331,015.671,022.67
04/13/20211,026.671,0341,0201,021.33
04/14/20211,017.671,017.671,009.671,010.33
04/15/20211,0161,0271,0141,014.33
04/16/20211,017.331,024.331,013.331,022.33
04/19/20211,0221,0231,0151,019
04/20/20211,013.331,013.331,001.331,004
04/21/2021986.671,002985.33997.33
04/22/20211,007.331,010997.671,004.33
04/23/2021998.831,002.679961,002.67
04/26/20211,0071,012.331,001.331,004
04/27/2021998.171,001.33989.5990.83
04/28/2021995.5998.33991.67995.67
04/30/2021997.51,012994.831,006.67
05/06/20211,0301,0571,0251,052
05/07/20211,049.671,059.339941,010.33
05/10/20211,0071,013.339951,003.67
05/11/20211,0021,006.67993997.83
05/12/2021992992.33956.33968.17
05/13/2021964.5973.67957960.33
05/14/2021971.67985971.67978.33
05/17/2021981.67986.67969.5977.83
05/18/2021984.67990.67978.17986.33
05/19/2021974980.83972.33978.67
05/20/2021976.67976.67969.17973.83
05/21/2021970.33974.83967.67970.5
05/24/2021972.83987972981.83
05/25/2021985.67986.67979.33986.33
05/26/2021979982.83975.5981.17
05/27/2021982.33985.67970970
05/28/20219861,008983.671,005.33
05/31/2021993.831,004992.33994.67
06/01/20211,001.331,002.33988994.83
06/02/20211,002.331,0249971,023.33
06/03/20211,028.331,0351,0171,022.33
06/04/20211,0201,025.331,015.331,025.33
06/07/20211,025.331,032.331,0221,029.33
06/08/20211,0221,033.331,0201,023.33
06/09/20211,0271,029.331,018.671,026.33
06/10/20211,018.671,026.331,013.671,024
06/11/20211,024.331,0251,0121,020
06/14/20211,026.331,029.331,016.671,019
06/15/20211,013.671,019.671,0081,017.33
06/16/20211,018.671,030.671,017.671,023
06/17/20211,0241,029.331,0201,020
06/18/20211,001.671,007.33995.33996.5
06/21/2021981981.17967.67969.83
06/22/20219931,006.33989.331,006
06/23/20211,0051,016.331,004.331,010.67
06/24/20211,008.331,0181,006.671,016.67
06/25/20211,024.671,029.671,018.331,029.67
06/28/20211,0301,0331,026.331,031.67
06/29/20211,0241,0241,010.331,010.67
06/30/20211,0191,020.671,009.331,009.33
07/01/20211,011.671,014.331,0011,001.67
07/02/20211,011.671,019.671,009.671,019.67
07/05/20211,015.671,020.671,012.331,019.67
07/06/20211,022.671,0351,0201,032.67
07/07/20211,018.671,024.671,0131,017.67
07/08/20211,0251,029.671,0201,022
07/09/20211,003.331,0241,000.671,021
07/12/20211,033.331,041.331,031.671,034.67
07/13/20211,0401,044.331,035.331,044.33
07/14/20211,040.331,044.671,038.331,038.33
07/15/20211,032.331,0351,023.671,024
07/16/20211,022.671,031.331,0201,025.67
07/19/20211,016.671,026.671,0161,022
07/20/20211,005.671,014.671,0031,005.33
07/21/20211,018.671,026.671,0071,007
07/26/20211,0291,0371,028.331,034.67
07/27/20211,0371,0401,030.331,034.33
07/28/20211,0321,040.671,031.671,036.33
07/29/20211,032.331,0391,025.331,025.67
07/30/20211,026.331,033.671,020.331,020.67
08/02/20211,032.331,051.671,027.331,051.67
08/03/20211,0431,0641,030.331,061.67
08/04/20211,066.671,076.331,059.331,063.33
08/05/20211,064.331,070.331,0531,060
08/06/20211,0601,072.671,057.671,072
08/10/20211,072.671,076.331,059.331,062.33
08/11/20211,076.671,0971,073.671,097
08/12/20211,1001,106.671,0921,098
08/13/20211,0981,104.671,094.331,102.67
08/16/20211,1001,1011,085.331,085.33
08/17/20211,096.671,100.331,092.671,095.33
08/18/20211,096.331,1081,096.331,104
08/19/20211,0971,1001,0701,070
08/20/20211,0621,063.331,043.671,046
08/23/20211,051.331,066.331,051.331,063.33
08/24/20211,070.671,0821,0681,077.33
08/25/20211,0781,089.671,0771,080.33
08/26/20211,089.671,097.331,084.331,091
08/27/20211,083.671,0891,078.331,080.33
08/30/20211,095.331,1051,091.671,105
08/31/20211,100.331,109.671,0961,103.67
09/01/20211,1011,1111,0991,110.67
09/02/20211,111.331,129.331,107.671,126.33
09/03/20211,128.671,1351,124.671,132
09/06/20211,139.671,147.331,1391,145.67
09/07/20211,147.331,154.671,144.331,149
09/08/20211,146.671,1651,145.331,161
09/09/20211,166.671,1881,164.671,180
09/10/20211,183.671,199.671,183.331,195
09/13/20211,1931,199.671,185.671,199.67
09/14/20211,203.671,2201,2011,216.33
09/15/20211,205.671,2141,1961,198.33
09/16/20211,2141,2181,2041,207.67
09/17/20211,208.331,216.331,204.671,213.67
09/21/20211,1751,192.671,1701,177.33
09/22/20211,176.671,177.331,146.671,155.67
09/24/20211,186.671,186.671,174.331,185.67
09/27/20211,189.671,1921,186.331,188.67
09/28/20211,191.671,1981,1781,197.33
09/29/20211,1641,174.671,161.331,169.67
09/30/20211,178.331,1851,170.671,178.67
10/01/20211,1501,155.331,1321,140
10/04/20211,1561,156.331,141.671,145
10/05/20211,149.331,166.671,1461,163.67
10/06/20211,176.671,193.671,172.671,188.33
10/07/20211,178.671,183.671,1591,160
10/08/20211,1791,195.331,168.331,168.33
10/11/20211,1741,206.331,1711,206.33
10/12/20211,216.331,235.671,2031,234.33
10/13/20211,2301,2451,220.671,229
10/14/20211,220.671,226.671,2041,212.33
10/15/20211,221.671,233.331,2151,232
10/18/20211,2431,252.671,2351,248.33
10/19/20211,2491,249.671,232.671,233.33
10/20/20211,235.331,236.331,2031,203
10/21/20211,210.671,2131,191.331,191.33
10/22/20211,1821,199.331,176.331,186.33
10/25/20211,1831,199.671,1811,188
10/26/20211,199.671,2111,1891,209.33
10/27/20211,2131,220.671,198.331,205
10/28/20211,1891,194.331,178.331,188
10/29/20211,186.331,207.671,1831,204
11/01/20211,221.671,2221,2111,220.33
11/02/20211,235.331,239.671,211.331,223.67
11/04/20211,218.671,220.331,2061,212.67
11/05/20211,201.331,2081,168.331,176.67
11/08/20211,1611,1761,1451,145
11/09/20211,146.331,1551,1361,140
11/10/20211,1421,1471,118.331,118.33
11/11/20211,124.671,144.331,123.331,135.33
11/12/20211,155.331,160.671,149.331,154
11/15/20211,1551,157.671,143.671,146.67
11/16/20211,152.331,165.671,1471,160.67
11/17/20211,157.331,161.331,1491,156.67
11/18/20211,145.671,1591,1411,153.67
11/19/20211,154.331,1681,153.331,164
11/22/20211,166.671,1851,1651,181.33
11/24/20211,193.671,1981,174.671,178
11/25/20211,1801,1931,1791,192.33
11/26/20211,186.671,189.331,163.671,171.67
11/29/20211,1461,159.331,134.671,144
11/30/20211,1611,1641,1301,130.33
12/01/20211,131.671,157.331,130.671,143.33
12/02/20211,130.331,146.671,127.671,140
12/03/20211,1581,1711,1491,167
12/06/20211,186.331,188.671,1621,163.33
12/07/20211,173.331,1981,1711,195.67
12/08/20211,199.331,202.671,1891,192.67
12/09/20211,1891,1991,183.671,185
12/10/20211,194.331,195.331,180.331,180.67
12/13/20211,193.331,196.331,1851,186.67
12/14/20211,1861,194.671,180.671,186
12/15/20211,185.671,201.671,1841,201.33
12/16/20211,212.331,2191,2071,214
12/17/20211,218.671,227.331,211.671,218.33
12/20/20211,206.671,211.671,194.331,198
12/21/20211,211.331,214.671,203.331,206.67
12/22/20211,2141,218.331,198.671,200
12/23/20211,207.671,2151,2051,215
12/24/20211,216.671,219.671,205.671,209.67
12/27/20211,2111,2161,202.331,207
12/28/20211,2201,224.671,214.331,218.67
12/29/20211,2211,224.671,2181,222
12/30/20211,218.671,222.331,213.671,217.33