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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,408.9728
CLOSE 1,409.1475

Low

LOW 1,219

High

HIGH 1,615
DATEOPENHIGHLOWCLOSE
01/04/20221,228.331,236.671,2191,236.67
01/05/20221,246.331,264.671,240.671,263.33
01/06/20221,263.671,2711,248.671,251.67
01/07/20221,259.331,265.331,251.671,257
01/11/20221,2591,2651,2411,257.33
01/12/20221,261.671,271.331,256.331,271.33
01/13/20221,2791,306.331,276.331,306
01/14/20221,3001,307.671,286.671,305
01/17/20221,3151,3341,309.331,321.67
01/18/20221,327.331,331.671,307.331,309.67
01/19/20221,286.331,309.671,284.331,290.67
01/20/20221,283.331,308.331,283.331,297
01/21/20221,283.671,2861,262.331,274.33
01/24/20221,277.331,2911,2751,289.33
01/25/20221,277.671,278.331,2571,270.67
01/26/20221,278.671,286.331,263.671,266
01/27/20221,283.671,294.331,2581,264.33
01/28/20221,276.671,300.671,274.331,298.33
01/31/20221,286.671,296.671,280.331,292.33
02/01/20221,290.331,301.331,282.671,285.33
02/02/20221,288.331,3111,281.671,309
02/03/20221,3151,333.331,2581,273.33
02/04/20221,302.671,3211,2831,317
02/07/20221,308.671,3201,2951,317.67
02/08/20221,324.671,3401,321.671,336.33
02/09/20221,3361,356.671,334.671,349
02/10/20221,355.671,356.331,340.671,349.67
02/14/20221,342.671,3561,3331,352.67
02/15/20221,354.671,3661,319.331,321.33
02/16/20221,330.331,342.671,325.671,328.33
02/17/20221,343.331,3741,341.671,373.33
02/18/20221,358.671,3741,3551,363.33
02/21/20221,357.331,359.671,345.671,353.67
02/22/20221,337.331,338.331,314.331,317.67
02/24/20221,298.331,304.331,2541,261.33
02/25/20221,271.331,317.671,2701,314.33
02/28/20221,299.671,309.671,278.331,290.33
03/01/20221,3061,325.331,287.331,291.33
03/02/20221,286.331,318.331,2811,304
03/03/20221,3461,353.671,330.671,343.67
03/04/20221,352.331,3661,3291,346
03/07/20221,367.671,394.671,366.671,389
03/08/20221,396.331,402.671,318.671,322.33
03/09/20221,333.331,3621,328.331,340.33
03/10/20221,3271,364.671,326.331,363.33
03/11/20221,363.671,393.331,362.331,386.33
03/14/20221,390.671,405.671,3861,396.67
03/15/20221,397.331,3981,368.331,377.67
03/16/20221,381.331,4001,3761,394
03/17/20221,403.331,420.331,403.331,417.33
03/18/20221,412.671,4431,4091,432
03/22/20221,473.671,535.671,471.331,530.67
03/23/20221,516.671,536.331,495.671,536
03/24/20221,533.331,547.671,515.331,546.67
03/25/20221,5501,5721,5451,562
03/28/20221,566.331,5831,5511,565
03/29/20221,573.331,573.331,558.671,571.33
03/30/20221,528.671,548.331,5151,543.67
03/31/20221,5341,5551,523.331,533.67
04/01/20221,520.331,542.671,512.331,523
04/04/20221,5151,5201,4971,504
04/05/20221,5011,505.671,461.671,469.67
04/06/20221,4701,479.671,459.331,467
04/07/20221,4461,452.671,4221,441.33
04/08/20221,4351,437.671,377.331,389.33
04/11/20221,414.671,432.671,406.331,418.67
04/12/20221,395.331,4201,3921,396
04/13/20221,405.331,435.671,397.331,430.67
04/14/20221,448.331,465.671,440.671,462.67
04/15/20221,441.671,4691,441.331,458.33
04/18/20221,458.331,482.671,457.671,472.33
04/19/20221,5001,508.331,489.331,506.33
04/20/20221,519.671,522.331,502.671,509.67
04/21/20221,5031,509.671,4901,498.33
04/22/20221,4861,4931,470.671,475.33
04/25/20221,433.331,4641,433.331,447.67
04/26/20221,4401,449.331,423.671,434.67
04/27/20221,411.331,4321,407.671,414.67
04/28/20221,435.331,462.671,426.671,461
05/02/20221,484.331,4851,4541,465.67
05/06/20221,4891,496.331,475.331,491.67
05/09/20221,4901,4911,4421,447
05/10/20221,429.671,440.671,370.331,375.67
05/11/20221,3621,379.331,324.331,371.33
05/12/20221,3741,4151,372.671,391.33
05/13/20221,401.671,4291,393.671,428.33
05/16/20221,451.671,4521,4121,414.67
05/17/20221,4201,4411,418.331,425.67
05/18/20221,434.331,449.331,420.671,431.67
05/19/20221,391.671,4261,3901,419
05/20/20221,4401,461.671,424.331,452
05/23/20221,458.671,465.331,4521,463
05/24/20221,473.671,489.671,470.671,472.33
05/25/20221,487.331,5031,474.331,497.33
05/26/20221,506.671,521.671,4921,492
05/27/20221,5041,5041,482.331,489
05/30/20221,5001,509.671,491.671,499.67
05/31/20221,498.671,509.331,477.671,477.67
06/01/20221,484.331,4961,4791,491
06/02/20221,4961,5081,490.331,496
06/03/20221,515.671,515.671,4821,493.67
06/06/20221,482.671,5141,4811,512.33
06/07/20221,535.671,5511,529.331,542.67
06/08/20221,5471,592.671,5471,592.67
06/09/20221,590.671,6151,5861,607.33
06/10/20221,596.671,6091,577.671,577.67
06/13/20221,5461,5501,5281,531.67
06/14/20221,508.331,514.331,495.671,510.67
06/15/20221,493.331,506.331,4601,461
06/16/20221,479.671,504.671,4711,481.33
06/17/20221,4581,484.671,447.331,473.33
06/20/20221,456.671,461.671,404.331,409.67
06/21/20221,4331,449.331,4161,440.33
06/22/20221,382.671,396.671,353.671,353.67
06/23/20221,3501,361.331,309.331,316.67
06/24/20221,314.671,319.671,2941,319.67
06/27/20221,343.331,3481,318.331,341
06/28/20221,3451,3621,3421,362
06/29/20221,370.331,385.671,360.331,360.33
06/30/20221,3471,365.331,337.671,345.67
07/01/20221,3151,316.671,261.671,273.33
07/04/20221,285.671,3271,285.671,324
07/05/20221,339.331,344.671,322.671,326.67
07/06/20221,263.671,275.671,246.671,261.33
07/07/20221,2761,2801,248.671,265
07/08/20221,280.671,311.671,2801,295
07/11/20221,3101,312.671,2991,301.67
07/12/20221,2971,299.671,273.671,282.33
07/13/20221,276.671,284.671,270.671,279.33
07/14/20221,2751,300.331,272.331,296.67
07/15/20221,296.331,3031,2851,292.33
07/19/20221,321.331,3251,3041,307.33
07/20/20221,3301,3401,3171,339.67
07/21/20221,3321,338.671,325.331,331.33
07/22/20221,324.331,325.331,3111,316
07/25/20221,3131,3191,3111,316.33
07/26/20221,3251,3391,315.671,319
07/27/20221,3181,328.671,3131,327.33
07/28/20221,3331,3341,318.671,325.67
07/29/20221,3221,3301,312.331,316
08/01/20221,326.331,353.671,323.671,353.67
08/02/20221,3351,3491,3171,331.67
08/03/20221,3601,385.671,3561,385.67
08/04/20221,385.671,387.331,3671,375.33
08/05/20221,3591,376.671,350.671,376.33
08/08/20221,369.671,397.331,368.671,391.67
08/09/20221,392.671,406.331,382.671,385.33
08/10/20221,393.671,3971,3841,386
08/12/20221,4071,424.671,404.331,424.67
08/15/20221,428.331,428.671,4201,424.67
08/16/20221,424.331,4311,417.671,429
08/17/20221,433.331,452.331,4331,450
08/18/20221,446.671,448.671,436.331,441
08/19/20221,452.671,457.671,4471,454.67
08/22/20221,447.671,478.671,447.331,476.33
08/23/20221,478.671,481.671,465.671,470.33
08/24/20221,477.331,498.331,476.671,484.33
08/25/20221,488.331,516.671,487.671,507.67
08/26/20221,514.331,528.331,511.671,516
08/29/20221,493.331,513.331,490.671,509.33
08/30/20221,5211,5451,520.671,545
08/31/20221,525.671,5301,5131,521.33
09/01/20221,503.331,5071,466.671,466.67
09/02/20221,468.331,4721,4401,456
09/05/20221,4561,467.331,448.331,457.33
09/06/20221,465.671,4661,448.671,454
09/07/20221,4461,448.671,4251,438
09/08/20221,4421,4591,4391,458.33
09/09/20221,450.331,464.331,4491,458.33
09/12/20221,4801,484.671,4671,472
09/13/20221,476.331,479.671,463.671,476.33
09/14/20221,462.331,477.331,453.331,471.67
09/15/20221,459.671,467.331,4551,464.33
09/16/20221,454.331,4641,445.331,446
09/20/20221,4571,4671,4501,456.33
09/21/20221,4371,444.671,428.671,433.33
09/22/20221,426.671,4531,425.331,450.33
09/26/20221,417.671,4191,3731,373
09/27/20221,383.331,404.331,3791,387.67
09/28/20221,3801,3921,362.671,381
09/29/20221,372.331,380.671,348.671,371.67
09/30/20221,357.671,362.331,315.331,322.67
10/03/20221,3301,349.331,3161,348.67
10/04/20221,3901,418.671,3871,413.67
10/05/20221,431.331,440.671,4131,414.33
10/06/20221,4331,451.671,4231,426.67
10/07/20221,403.331,415.331,401.331,402
10/11/20221,382.671,3881,369.671,373
10/12/20221,3631,367.331,348.671,363.33
10/13/20221,351.671,359.671,332.671,336.67
10/14/20221,3601,3851,3551,373.33
10/17/20221,352.331,3591,3421,347
10/18/20221,3601,3671,349.331,359.67
10/19/20221,357.671,365.331,3541,363
10/20/20221,352.671,365.671,346.671,358.67
10/21/20221,354.671,358.671,348.671,350.67
10/24/20221,3741,3771,353.331,357.67
10/25/20221,362.671,375.671,3561,375
10/26/20221,371.671,373.671,3621,365
10/27/20221,3681,368.671,3461,346.67
10/28/20221,343.331,346.331,331.331,336
10/31/20221,344.331,3531,335.331,343.67
11/01/20221,3801,407.331,376.671,407
11/02/20221,413.671,4331,410.331,423
11/04/20221,427.671,4481,419.671,436.33
11/07/20221,456.671,4711,448.671,467.67
11/08/20221,486.671,5001,400.331,443.67
11/09/20221,463.671,4781,435.331,437.33
11/10/20221,433.331,4681,4301,456.67
11/11/20221,4751,4781,442.671,446.67
11/14/20221,4371,439.671,423.671,432.33
11/15/20221,433.671,451.671,433.671,439.67
11/16/20221,446.331,463.331,443.671,460.33
11/17/20221,455.671,4601,444.671,447.33
11/18/20221,443.331,460.671,443.331,449.33
11/21/20221,449.671,501.331,449.331,481.67
11/22/20221,491.331,5291,4851,519.33
11/24/20221,536.331,574.331,535.671,569.33
11/25/20221,563.331,566.671,5521,564
11/28/20221,5641,568.331,5261,536
11/29/20221,5371,541.671,513.331,526
11/30/20221,528.331,539.671,5261,535
12/01/20221,5321,5411,514.331,514.33
12/02/20221,500.671,502.671,476.671,480.33
12/05/20221,477.671,484.331,4661,481
12/06/20221,479.671,498.331,477.331,494.67
12/07/20221,4921,508.671,490.331,497
12/08/20221,5001,504.671,484.331,493.67
12/09/20221,497.671,526.331,497.671,501.67
12/12/20221,492.671,493.671,473.331,474
12/13/20221,490.671,4941,474.331,476.67
12/14/20221,479.671,486.331,4751,480.33
12/15/20221,477.331,502.331,475.671,498.33
12/16/20221,486.331,4881,4661,466.33
12/19/20221,457.671,464.671,454.671,458
12/20/20221,466.671,4791,433.671,443.33
12/21/20221,443.331,453.331,429.671,429.67
12/22/20221,436.671,439.331,4291,438.33
12/23/20221,424.671,427.331,408.671,419.67
12/26/20221,426.671,439.671,423.671,438
12/27/20221,446.331,448.331,4361,442.33
12/28/20221,4451,450.671,435.331,449.67
12/29/20221,428.331,428.671,414.331,427
12/30/20221,425.671,434.671,422.331,427.67