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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,034.7166
CLOSE 2,034.9984

Low

LOW 1,398

High

HIGH 2,577.33
DATEOPENHIGHLOWCLOSE
01/04/20231,413.331,415.331,3981,404.67
01/05/20231,4081,4231,400.671,412.67
01/06/20231,409.671,413.331,4001,400
01/10/20231,410.671,422.671,403.671,408.67
01/11/20231,4181,431.671,415.671,429.67
01/12/20231,433.331,4511,4321,440.67
01/13/20231,440.671,451.331,438.331,447
01/16/20231,4371,437.331,416.671,425
01/17/20231,432.331,441.671,4281,436.67
01/18/20231,4451,455.671,4311,452.67
01/19/20231,443.671,444.671,422.671,423.33
01/20/20231,4301,441.671,425.331,437.33
01/23/20231,4461,4561,438.331,452.67
01/24/20231,466.671,498.671,4651,486.67
01/25/20231,4831,4921,478.331,481.67
01/26/20231,489.671,4981,477.331,479
01/27/20231,494.671,497.671,480.331,482.33
01/30/20231,478.331,4791,450.671,454
01/31/20231,458.331,4591,443.671,445.33
02/01/20231,466.671,468.671,452.331,454.33
02/02/20231,454.331,460.671,428.671,432.67
02/03/20231,423.331,441.671,410.331,432.67
02/06/20231,5001,5461,5001,545
02/07/20231,554.671,5551,529.331,530
02/08/20231,535.671,547.671,5251,529.33
02/09/20231,529.331,5481,5261,542
02/10/20231,543.331,5681,536.671,546
02/13/20231,543.671,549.331,5361,542.67
02/14/20231,551.671,5571,541.671,548.67
02/15/20231,5521,5551,537.671,539
02/16/20231,548.671,5511,5411,545.67
02/17/20231,5411,566.671,538.671,565.33
02/20/20231,566.671,566.671,550.671,558.33
02/21/20231,5591,595.331,5571,585.33
02/22/20231,583.331,584.671,5661,573
02/24/20231,5761,576.331,561.331,569.67
02/27/20231,558.671,5671,5491,563
02/28/20231,566.671,569.331,542.671,543
03/01/20231,5601,592.331,5591,591.33
03/02/20231,598.331,621.671,5941,595.67
03/03/20231,612.331,6361,6101,633.67
03/06/20231,664.671,678.331,659.331,676.66
03/07/20231,680.331,707.661,673.661,700
03/08/20231,7001,708.331,681.661,688.66
03/09/20231,696.661,701.331,6901,698.33
03/10/20231,6651,6831,6601,663.67
03/13/20231,6411,641.671,613.331,633
03/14/20231,589.671,5911,5671,579.33
03/15/20231,602.671,607.671,582.671,590.33
03/16/20231,5371,555.331,5301,531.67
03/17/20231,5401,5541,533.671,546
03/20/20231,533.331,5551,529.331,532.67
03/22/20231,561.331,5631,552.331,554.33
03/23/20231,543.331,5521,532.671,544.33
03/24/20231,5301,535.331,524.671,528.67
03/27/20231,541.671,5491,529.331,545.33
03/28/20231,5561,570.671,5501,557.67
03/29/20231,564.331,571.331,5511,571.33
03/30/20231,5501,553.331,538.671,548.33
03/31/20231,5611,591.671,559.671,583.67
04/03/20231,595.671,602.331,581.671,601
04/04/20231,612.671,6251,603.671,606.33
04/05/20231,5831,585.331,567.331,571
04/06/20231,5571,575.331,551.671,562.67
04/07/20231,5601,5741,556.331,569.33
04/10/20231,578.671,5861,574.331,584.67
04/11/20231,592.671,632.671,590.331,617.67
04/12/20231,6411,661.331,637.671,653.67
04/13/20231,654.671,662.671,636.671,653
04/14/20231,666.671,687.331,658.671,679.33
04/17/20231,6811,6871,667.331,672.33
04/18/20231,6731,685.661,663.671,675
04/19/20231,6801,692.331,672.661,683.66
04/20/20231,670.331,671.661,652.671,664
04/21/20231,656.671,672.661,6541,661.33
04/24/20231,659.331,6651,6541,657.33
04/25/20231,669.661,6761,660.671,663.33
04/26/20231,6551,660.671,6491,658
04/27/20231,652.671,667.661,6471,664.33
04/28/20231,678.331,680.661,653.331,672.66
05/01/20231,6901,6941,680.661,683.33
05/02/20231,688.331,6901,665.671,677.33
05/08/20231,679.331,688.661,675.661,681.66
05/09/20231,679.661,716.661,673.661,716.66
05/10/20231,786.661,8201,764.661,780.66
05/11/20231,764.331,784.661,751.331,783.33
05/12/20231,783.331,794.331,767.331,782.33
05/15/20231,788.661,808.661,7861,795.66
05/16/20231,8001,807.331,790.661,795.66
05/17/20231,799.661,812.661,792.331,805
05/18/20231,821.331,854.331,8211,845.66
05/19/20231,849.661,8791,842.661,845
05/22/20231,837.331,875.661,835.331,875.66
05/23/20231,883.331,915.331,865.661,877.33
05/24/20231,870.661,899.331,868.331,883.66
05/25/20231,8741,8941,870.661,879.66
05/26/20231,892.661,918.661,8911,908.33
05/29/20231,9641,989.661,9581,969.33
05/30/20231,978.661,984.331,9601,981
05/31/20231,9561,957.331,8621,862
06/01/20231,8901,933.331,889.331,925.66
06/02/20231,953.661,9591,925.661,943.33
06/05/20231,9862,002.331,9851,995.66
06/06/20231,9912,0641,982.332,060
06/07/20232,0602,066.332,006.662,018.33
06/08/20232,0272,056.332,010.662,025
06/09/20232,054.662,1002,046.662,095
06/12/20232,0852,107.332,0822,095.66
06/13/20232,110.662,164.662,1102,157
06/14/20232,1972,267.662,195.332,242.33
06/15/20232,236.662,281.332,214.332,264
06/16/20232,261.662,324.332,2462,308.33
06/19/20232,334.662,3412,280.662,314
06/20/20232,373.332,445.332,356.662,400
06/21/20232,3682,4242,364.332,406.66
06/22/20232,397.662,4852,394.332,440.66
06/23/20232,483.332,483.332,2902,333.66
06/26/20232,283.662,3352,263.662,308
06/27/20232,303.332,3342,2422,280
06/28/20232,316.662,329.662,259.662,329.66
06/29/20232,329.662,3552,305.662,319
06/30/20232,301.662,316.332,2862,310
07/03/20232,3312,377.662,327.662,368.66
07/04/20232,345.662,3572,322.332,340.66
07/05/20232,3262,348.332,315.662,342
07/06/20232,325.662,3372,290.662,305
07/07/20232,2752,303.662,262.332,277.33
07/10/20232,298.332,3222,274.662,287.33
07/11/20232,303.662,319.662,2892,294
07/12/20232,305.662,317.332,240.332,245.33
07/13/20232,240.332,2992,2172,274.33
07/14/20232,279.332,297.332,245.332,281.66
07/18/20232,2802,314.662,275.662,304.66
07/19/20232,3302,3412,3092,338.66
07/20/20232,331.332,348.332,3192,342.66
07/21/20232,333.332,356.332,3222,353
07/24/20232,366.662,377.332,3562,370
07/25/20232,372.332,388.662,361.332,384.33
07/26/20232,383.332,383.332,358.332,363.33
07/27/20232,3562,379.332,347.332,375.33
07/28/20232,347.332,3812,311.662,356
07/31/20232,393.332,434.662,3902,421.66
08/01/20232,434.662,463.662,3902,435.33
08/02/20232,405.332,423.662,3812,388
08/03/20232,348.662,404.662,342.662,370
08/04/20232,340.332,407.332,3292,394.66
08/07/20232,3682,3732,3422,363.33
08/08/20232,373.332,385.662,362.662,367
08/09/20232,370.662,383.332,358.662,361.66
08/10/20232,370.332,398.662,366.662,396.33
08/14/20232,3962,406.662,361.332,370
08/15/20232,397.332,4112,3872,390
08/16/20232,3482,3492,313.662,313.66
08/17/20232,292.662,300.332,2442,279.33
08/18/20232,266.662,3182,260.332,307.66
08/21/20232,3082,318.332,279.662,295
08/22/20232,3172,341.332,3102,338.66
08/23/20232,313.332,324.662,304.662,312.66
08/24/20232,323.332,324.332,303.662,315
08/25/20232,285.332,298.332,280.332,286.66
08/28/20232,314.332,334.662,307.662,333
08/29/20232,333.662,336.662,313.662,318
08/30/20232,332.662,335.662,317.662,324.66
08/31/20232,337.662,398.662,337.662,398.66
09/01/20232,391.332,4502,383.332,445
09/04/20232,4452,5232,440.332,523
09/05/20232,522.662,5412,4952,540.66
09/06/20232,529.332,5552,524.662,534
09/07/20232,540.662,577.332,5262,527.66
09/08/20232,4872,525.332,477.332,494
09/11/20232,5232,529.662,485.332,495.33
09/12/20232,519.662,5202,469.662,476.66
09/13/20232,486.662,495.662,4742,485.66
09/14/20232,491.662,523.332,486.332,520.66
09/15/20232,5402,569.662,5302,552
09/19/20232,5502,567.662,539.662,562.66
09/20/20232,572.662,576.332,5262,533.66
09/21/20232,524.662,5422,504.662,512
09/22/20232,4852,4882,442.662,472.33
09/25/20232,4932,494.332,464.332,475.33
09/26/20232,491.662,491.662,4492,455.33
09/27/20232,4502,453.662,415.332,453.66
09/28/20232,4462,467.332,409.662,418
09/29/20232,416.662,422.332,3662,376
10/02/20232,393.332,429.332,3692,375.33
10/03/20232,353.332,354.332,303.662,306.66
10/04/20232,273.332,279.662,214.662,228
10/05/20232,246.662,262.332,195.662,259.66
10/06/20232,259.662,327.662,259.662,288.33
10/10/20232,366.662,379.662,3432,376.33
10/11/20232,3682,3842,349.662,349.66
10/12/20232,349.662,413.332,3472,413.33
10/13/20232,3942,414.332,3802,387.33
10/16/20232,3752,398.662,3582,367.66
10/17/20232,3922,402.662,363.332,380.33
10/18/20232,390.332,408.332,362.332,378
10/19/20232,3402,3532,299.332,313
10/20/20232,2922,330.662,282.662,315.66
10/23/20232,298.332,311.662,2842,284
10/24/20232,302.662,3162,241.662,286.33
10/25/20232,3042,3582,3012,338.66
10/26/20232,316.662,339.662,297.332,302.66
10/27/20232,335.662,351.332,313.662,351.33
10/30/20232,3252,338.662,2922,308
10/31/20232,3332,3332,2792,318.33
11/01/20232,3832,4052,3652,398.33
11/02/20232,427.332,439.332,293.332,297
11/06/20232,363.662,3712,3142,332.66
11/07/20232,344.332,3592,320.662,322.33
11/08/20232,323.332,325.662,261.662,266.66
11/09/20232,292.662,362.332,2902,357
11/10/20232,3372,4002,336.662,394.66
11/13/20232,4082,4192,379.332,382.66
11/14/20232,4002,417.662,372.662,374
11/15/20232,406.332,4192,394.332,394.33
11/16/20232,387.332,4032,363.662,372
11/17/20232,364.662,3922,348.662,391.33
11/20/20232,4002,417.332,341.662,353
11/21/20232,3532,3542,307.332,322.33
11/22/20232,322.332,344.662,309.332,322
11/24/20232,3502,3642,335.332,357
11/27/20232,352.662,361.662,338.662,345
11/28/20232,340.332,351.332,3302,346.66
11/29/20232,332.662,335.332,300.332,310.33
11/30/20232,308.332,3102,2592,295.33
12/01/20232,3122,331.332,307.662,325.66
12/04/20232,3072,311.332,280.332,296
12/05/20232,285.662,3032,276.332,283
12/06/20232,288.662,330.662,2842,324
12/07/20232,3002,3032,269.662,273.33
12/08/20232,259.662,259.662,2212,224.66
12/11/20232,2632,286.662,258.332,279.33
12/12/20232,291.662,291.662,2662,266
12/13/20232,2712,2722,244.332,245.33
12/14/20232,233.332,2382,182.332,193.33
12/15/20232,2112,2442,2032,234.66
12/18/20232,226.332,234.332,192.662,205
12/19/20232,197.662,2302,186.662,223
12/20/20232,238.332,2542,230.662,237.66
12/21/20232,214.332,216.662,196.332,208.66
12/22/20232,204.332,223.332,198.662,217.33
12/25/20232,2252,2282,2022,207
12/26/20232,207.332,214.332,200.332,212.66
12/27/20232,213.662,240.332,213.662,240.33
12/28/20232,248.52,2622,2192,245
12/29/20232,2552,285.52,2372,253.5