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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,014.5776
CLOSE 3,015.1878

Low

LOW 2,231

High

HIGH 3,775
DATEOPENHIGHLOWCLOSE
01/04/20242,267.52,3052,2312,287.5
01/05/20242,3012,3532,2942,353
01/09/20242,3802,3822,3012,302.5
01/10/20242,3292,3392,318.52,326.5
01/11/20242,3702,3982,3602,371.5
01/12/20242,399.52,4172,3822,413.5
01/15/20242,4202,4712,4042,464
01/16/20242,4762,4802,4472,474.5
01/17/20242,5002,598.52,4942,551
01/18/20242,5732,5982,5452,545
01/19/20242,599.52,6002,556.52,578.5
01/22/20242,5902,606.52,566.52,602.5
01/23/20242,6032,6182,568.52,575
01/24/20242,593.52,593.52,5232,529.5
01/25/20242,527.52,5442,5082,524
01/26/20242,5102,5112,4772,477.5
01/29/20242,5102,5532,5082,542.5
01/30/20242,526.52,5412,509.52,529
01/31/20242,5332,5652,5252,565
02/01/20242,5402,564.52,5272,561.5
02/02/20242,564.52,5682,5362,545
02/05/20242,558.52,559.52,5142,515.5
02/06/20242,515.52,5372,480.52,535
02/07/20242,7002,812.52,6992,782
02/08/20242,799.52,799.52,7262,749
02/09/20242,7842,8312,7472,770
02/13/20242,799.52,892.52,7872,889.5
02/14/20242,8922,9242,8652,914.5
02/15/20242,9502,9752,9332,960
02/16/20242,9803,0732,979.53,047
02/19/20243,0703,2003,0673,196
02/20/20243,2323,2713,1133,129
02/21/20243,1703,1893,1243,154
02/22/20243,1903,2553,1843,250
02/26/20243,3343,3493,2703,300
02/27/20243,3003,3243,2623,269
02/28/20243,2563,2753,1923,216
02/29/20243,2303,2453,1683,205
03/01/20243,2053,2763,1963,268
03/04/20243,2923,2933,2383,258
03/05/20243,2343,2993,2263,287
03/06/20243,2803,3073,2553,287
03/07/20243,2903,3393,2513,263
03/08/20243,2903,3513,2743,312
03/11/20243,2733,2753,1903,235
03/12/20243,1903,1973,1173,195
03/13/20243,2503,2553,1793,187
03/14/20243,1663,2063,1433,195
03/15/20243,2383,3433,2323,308
03/18/20243,3403,4403,3373,420
03/19/20243,4003,4583,3963,449
03/21/20243,5393,5833,5153,551
03/22/20243,6093,6163,5433,572
03/25/20243,5723,5763,5343,549
03/26/20243,5063,5433,4983,522
03/27/20243,5473,5723,5263,538
03/28/20243,5003,5263,4663,483
03/29/20243,4623,5113,4513,487
04/01/20243,4853,5163,3763,422
04/02/20243,4503,4833,4263,449
04/03/20243,4253,4633,3943,438
04/04/20243,5173,5483,4853,493
04/05/20243,4503,4803,4363,472
04/08/20243,4953,5533,4863,522
04/09/20243,5313,6313,5243,631
04/10/20243,6103,6153,5683,579
04/11/20243,5433,6133,5353,597
04/12/20243,6203,6393,5923,617
04/15/20243,5563,6533,5433,634
04/16/20243,6103,6253,4893,492
04/17/20243,5193,5373,4403,442
04/18/20243,3883,4943,3873,467
04/19/20243,4663,4923,3983,452
04/22/20243,4793,5413,4493,477
04/23/20243,5353,5533,4703,496
04/24/20243,4923,5623,4873,559
04/25/20243,5243,5683,4833,497
04/26/20243,5113,5523,4883,529
04/30/20243,6003,6563,5933,620
05/01/20243,5943,6793,5823,634
05/02/20243,6343,7753,5313,544
05/07/20243,5443,5503,4023,467
05/08/20243,4203,4463,3163,321
05/09/20243,3213,3713,3173,331
05/10/20243,3453,4283,3453,385
05/13/20243,3653,4033,3483,373
05/14/20243,3793,4203,3593,390
05/15/20243,4173,4453,3933,393
05/16/20243,4233,4263,3343,376
05/17/20243,3353,3813,3303,372
05/20/20243,3523,4223,3523,408
05/21/20243,4193,4403,4053,414
05/22/20243,3893,4033,3463,346
05/23/20243,3263,3473,2553,331
05/24/20243,2573,3343,2553,328
05/27/20243,3463,3853,3453,380
05/28/20243,3753,3963,3553,387
05/29/20243,3843,4023,3533,357
05/30/20243,3003,3053,2613,290
05/31/20243,2613,3253,2583,303
06/03/20243,3503,3753,3273,360
06/04/20243,3163,3353,2953,305
06/05/20243,2503,2633,2083,243
06/06/20243,2363,2693,2303,233
06/07/20243,2123,2573,2073,247
06/10/20243,2203,2683,2203,260
06/11/20243,2703,3263,2613,275
06/12/20243,2053,2363,1883,220
06/13/20243,1903,2073,1203,141
06/14/20243,1413,2083,1253,190
06/17/20243,1033,1373,0593,080
06/18/20243,0953,1033,0483,059
06/19/20243,0273,0583,0273,058
06/20/20243,0283,0553,0103,054
06/21/20243,0603,0733,0403,046
06/24/20243,0463,0663,0323,048
06/25/20243,0703,1693,0623,165
06/26/20243,1533,1603,1123,135
06/27/20243,1253,1283,0883,099
06/28/20243,1103,1563,1013,148
07/01/20243,2193,2633,2163,258
07/02/20243,2593,3523,2523,343
07/03/20243,3403,3483,3013,340
07/04/20243,3553,3913,3473,388
07/05/20243,3913,4083,3583,386
07/08/20243,3723,4023,3633,368
07/09/20243,3733,3983,3643,376
07/10/20243,3583,3753,3193,337
07/11/20243,3853,3993,3623,369
07/12/20243,3473,3723,3333,335
07/16/20243,3333,4123,3313,370
07/17/20243,3893,4103,3743,392
07/18/20243,3273,3883,3233,354
07/19/20243,3253,3283,2793,302
07/22/20243,3083,3163,2663,276
07/23/20243,2703,3073,2573,261
07/24/20243,2443,2863,2273,230
07/25/20243,1103,1293,0803,097
07/26/20243,1103,1633,1013,113
07/29/20243,1593,2073,1343,175
07/30/20243,1373,1533,1153,143
07/31/20243,1133,1683,0823,144
08/01/20243,0813,1502,9713,052
08/02/20242,833.52,941.52,8282,839
08/05/20242,625.52,643.52,398.52,438.5
08/06/20242,713.52,715.52,575.52,661.5
08/07/20242,6282,899.52,5952,833.5
08/08/20242,7402,812.52,725.52,743
08/09/20242,7932,8352,7532,791.5
08/13/20242,8402,8862,8372,863
08/14/20242,8902,9462,8602,891
08/15/20242,898.52,962.52,8912,945.5
08/16/20243,0243,0302,971.53,030
08/19/20243,0233,0793,0153,025
08/20/20243,0503,0643,0123,024
08/21/20242,9823,0272,9773,018
08/22/20243,0193,0313,0053,027
08/23/20243,0253,0282,9712,971
08/26/20242,9512,9982,946.52,972
08/27/20242,979.52,9992,9462,998
08/28/20242,9853,0072,9803,000
08/29/20243,0053,0222,9973,003
08/30/20243,0103,0452,994.53,013
09/02/20243,0303,0432,9953,021
09/03/20243,0303,0563,0153,034
09/04/20242,9002,9282,8742,882.5
09/05/20242,832.52,9512,8272,914.5
09/06/20242,885.52,908.52,860.52,879
09/09/20242,8002,8642,7942,852.5
09/10/20242,8692,9022,8582,861.5
09/11/20242,811.52,8372,7552,780
09/12/20242,8302,8702,8192,848.5
09/13/20242,840.52,855.52,815.52,834.5
09/17/20242,829.52,854.52,7822,824.5
09/18/20242,874.52,8752,770.52,802.5
09/19/20242,8512,901.52,8452,883.5
09/20/20242,959.52,9902,927.52,952.5
09/24/20242,967.53,0082,9512,960.5
09/25/20242,9613,0062,9602,987.5
09/26/20243,0103,0592,991.53,059
09/27/20243,0493,0903,0093,082
09/30/20242,9402,9882,9322,952.5
10/01/20242,9553,0422,948.53,027
10/02/20242,996.53,0672,9953,042
10/03/20243,1223,1253,0453,059
10/04/20243,0553,0923,0373,082
10/07/20243,1233,1323,0473,086
10/08/20243,0423,0462,9822,995
10/09/20243,0303,0392,9362,945.5
10/10/20242,988.52,9922,957.52,964
10/11/20243,0003,0072,961.52,961.5
10/15/20242,9802,9832,9252,926
10/16/20242,892.52,9362,8682,895
10/17/20242,9032,9262,8942,895.5
10/18/20242,9012,9052,8682,875
10/21/20242,868.52,870.52,836.52,840
10/22/20242,8422,8662,804.52,816.5
10/23/20242,8162,832.52,7942,805
10/24/20242,7802,8072,7532,787.5
10/25/20242,7692,7912,7482,765.5
10/28/20242,7532,8242,742.52,805
10/29/20242,8142,8412,8082,831
10/30/20242,857.52,8832,843.52,847.5
10/31/20242,8642,8672,8222,835.5
11/01/20242,8002,865.52,7442,746.5
11/05/20242,7212,739.52,6692,715
11/06/20242,7252,7992,722.52,783.5
11/07/20242,8302,8302,7452,768
11/08/20242,7752,7812,7212,732.5
11/11/20242,7242,740.52,710.52,721.5
11/12/20242,721.52,736.52,700.52,700.5
11/13/20242,7012,713.52,6602,667.5
11/14/20242,681.52,7532,6812,700
11/15/20242,7292,7362,7002,700
11/18/20242,6852,689.52,650.52,664
11/19/20242,6802,7082,6712,688
11/20/20242,691.52,712.52,656.52,661.5
11/21/20242,6822,6822,640.52,646
11/22/20242,6532,670.52,644.52,646.5
11/25/20242,654.52,666.52,630.52,636.5
11/26/20242,6092,6102,5272,566
11/27/20242,5552,5672,522.52,529
11/28/20242,5202,561.52,5132,548
11/29/20242,514.52,533.52,505.52,525.5
12/02/20242,5252,5762,522.52,565
12/03/20242,599.52,640.52,583.52,628
12/04/20242,6492,652.52,5732,599
12/05/20242,6002,6182,550.52,562
12/06/20242,568.52,581.52,5462,556.5
12/09/20242,5582,5602,5312,560
12/10/20242,6062,614.52,5842,592.5
12/11/20242,6052,6082,565.52,580
12/12/20242,6042,6052,572.52,573.5
12/13/20242,5502,579.52,5442,551.5
12/16/20242,5402,547.52,5232,532.5
12/17/20242,5232,5552,5112,511
12/18/20242,5102,5332,5052,505
12/19/20242,5002,5222,4862,500
12/20/20242,509.52,5172,4722,496.5
12/23/20242,504.52,518.52,491.52,512
12/24/20242,5152,5402,510.52,510.5
12/25/20242,5142,521.52,4922,521.5
12/26/20242,522.52,564.52,521.52,560
12/27/20242,588.52,6172,574.52,610.5
12/30/20242,626.52,636.52,5942,604