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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,039.0802
CLOSE 3,039.1296

Low

LOW 2,257

High

HIGH 3,856
DATEOPENHIGHLOWCLOSE
01/06/20252,6362,6372,5782,589.5
01/07/20252,5712,597.52,5542,573.5
01/08/20252,5552,5662,527.52,538
01/09/20252,5352,5372,4832,483
01/10/20252,493.52,504.52,4712,478.5
01/14/20252,4922,5112,474.52,508
01/15/20252,531.52,535.52,4842,496
01/16/20252,4992,509.52,4752,489
01/17/20252,4802,4852,4432,454.5
01/20/20252,4652,491.52,4612,480
01/21/20252,477.52,4832,455.52,461.5
01/22/20252,4722,477.52,450.52,452
01/23/20252,4732,474.52,4442,456.5
01/24/20252,4832,5032,460.52,469
01/27/20252,492.52,504.52,478.52,486
01/28/20252,4862,4962,464.52,478.5
01/29/20252,499.52,499.52,4712,474.5
01/30/20252,4752,493.52,468.52,492.5
01/31/20252,4912,494.52,469.52,489.5
02/03/20252,4602,4642,4342,455.5
02/04/20252,4962,4962,4582,486.5
02/05/20252,499.52,5132,4792,497
02/06/20252,4972,5782,452.52,520
02/07/20252,5402,5592,5012,521.5
02/10/20252,5182,5182,4582,458
02/12/20252,4582,4662,4312,455
02/13/20252,469.52,4982,4602,490
02/14/20252,4852,4992,461.52,462
02/17/20252,4542,460.52,4162,417.5
02/18/20252,4182,4382,4072,420
02/19/20252,4162,4242,375.52,376
02/20/20252,3692,3812,3512,369
02/21/20252,3702,4012,3702,380.5
02/25/20252,5202,604.52,507.52,589
02/26/20252,5852,5852,507.52,521.5
02/27/20252,5252,5722,523.52,548
02/28/20252,524.52,5422,4862,496.5
03/03/20252,5322,5642,515.52,562.5
03/04/20252,547.52,554.52,5132,528.5
03/05/20252,529.52,552.52,509.52,552.5
03/06/20252,5502,5832,5432,563.5
03/07/20252,5302,561.52,514.52,553
03/10/20252,5682,596.52,5522,580.5
03/11/20252,5722,585.52,5292,584.5
03/12/20252,5742,589.52,5592,582.5
03/13/20252,588.52,605.52,5802,580
03/14/20252,5682,596.52,566.52,580.5
03/17/20252,600.52,653.52,598.52,646
03/18/20252,7962,7962,7382,741.5
03/19/20252,7702,8422,767.52,824.5
03/21/20252,7802,816.52,7592,787
03/24/20252,8032,8042,7402,760
03/25/20252,7932,7992,7522,767.5
03/26/20252,7932,794.52,761.52,785.5
03/27/20252,785.52,8022,7662,802
03/28/20252,748.52,7702,7122,735
03/31/20252,6512,663.52,6022,626.5
04/01/20252,6662,6842,641.52,652.5
04/02/20252,640.52,6452,5932,615
04/03/20252,5002,711.52,5002,660
04/04/20252,6002,638.52,4852,542.5
04/07/20252,2602,408.52,2572,334
04/08/20252,4202,5232,413.52,466
04/09/20252,437.52,446.52,366.52,404.5
04/10/20252,6012,608.52,5382,566
04/11/20252,4352,482.52,4112,473
04/14/20252,5032,5182,466.52,466.5
04/15/20252,4972,5072,4742,476.5
04/16/20252,4582,474.52,4272,451.5
04/17/20252,4512,4792,4432,478.5
04/18/20252,491.52,504.52,474.52,486
04/21/20252,4762,477.52,4342,434
04/22/20252,4742,528.52,4582,528.5
04/23/20252,6052,6262,5592,626
04/24/20252,6372,6752,6312,666.5
04/25/20252,692.52,704.52,670.52,678
04/28/20252,700.52,7422,6972,709.5
04/30/20252,7422,745.52,7052,712
05/01/20252,6892,697.52,661.52,687
05/02/20252,6942,696.52,6302,640.5
05/07/20252,6652,747.52,6612,737
05/08/20252,713.52,719.52,6882,712.5
05/09/20252,776.52,7842,740.52,760
05/12/20252,7782,8002,770.52,795.5
05/13/20252,8302,859.52,8172,843
05/14/20252,8742,8792,8272,849.5
05/15/20252,849.52,8672,8252,861.5
05/16/20252,8692,8932,8652,880
05/19/20252,9212,9602,8952,900
05/20/20252,9162,958.52,882.52,899.5
05/21/20252,9202,9392,9122,935
05/22/20252,9152,927.52,8942,914
05/23/20252,9352,947.52,917.52,927
05/26/20252,9202,934.52,910.52,915
05/27/20252,9152,946.52,9122,939.5
05/28/20252,9502,9682,9132,913
05/29/20252,9132,9472,9122,935
05/30/20252,8942,9502,8902,935
06/02/20252,9352,9472,901.52,904
06/03/20252,925.52,929.52,8612,865.5
06/04/20252,865.52,906.52,8652,882
06/05/20252,8682,885.52,8512,861
06/06/20252,861.52,881.52,8582,874.5
06/09/20252,8752,8942,8332,844
06/10/20252,8502,887.52,8502,853.5
06/11/20252,8732,893.52,849.52,877
06/12/20252,8552,8752,8422,857
06/13/20252,8572,860.52,815.52,845.5
06/16/20252,8882,901.52,8722,889
06/17/20252,872.52,891.52,8382,857
06/18/20252,8402,879.52,8382,878.5
06/19/20252,873.52,8762,840.52,853
06/20/20252,838.52,884.52,813.52,813.5
06/23/20252,827.52,8472,790.52,808
06/24/20252,8292,8482,788.52,804.5
06/25/20252,800.52,8012,764.52,771
06/26/20252,7712,8542,7712,854
06/27/20252,8502,874.52,831.52,868
06/30/20252,8792,899.52,8652,888
07/01/20252,8652,891.52,8622,887
07/02/20252,8752,9172,8732,908
07/03/20252,897.52,983.52,8922,946.5
07/04/20252,9462,9552,8962,919.5
07/07/20252,9192,933.52,8972,903.5
07/08/20252,911.52,9382,8652,893
07/09/20252,8952,9002,8692,873.5
07/10/20252,874.52,879.52,8502,873
07/11/20252,889.52,9232,8752,895
07/14/20252,910.52,9312,8952,907
07/15/20252,898.52,900.52,860.52,862.5
07/16/20252,8622,871.52,8372,860
07/17/20252,8512,888.52,8492,886
07/18/20252,898.52,9002,8702,876
07/22/20252,885.52,9152,8682,914
07/23/20252,9513,0422,950.53,018
07/24/20253,0343,0723,0293,056
07/25/20253,0393,0453,0223,035
07/28/20253,0353,0362,994.52,994.5
07/29/20252,9682,9702,9282,944
07/30/20252,955.52,9732,950.52,966
07/31/20252,9732,992.52,962.52,988
08/01/20253,0003,0362,9993,028
08/04/20252,9813,0792,968.52,986.5
08/05/20252,9863,0152,9653,002
08/06/20253,0073,0983,0063,095
08/07/20253,0753,1073,0633,082
08/08/20253,0953,1333,0883,126
08/12/20253,1403,1963,1393,173
08/13/20253,2003,2113,1683,179
08/14/20253,1533,1603,0983,110
08/15/20253,1443,1673,1303,167
08/18/20253,1833,2223,1763,203
08/19/20253,2233,2303,1903,205
08/20/20253,2053,2283,1923,200
08/21/20253,2013,2233,1833,215
08/22/20253,2253,2533,2203,233
08/25/20253,2603,3093,2553,290
08/26/20253,2903,3003,2333,263
08/27/20253,2553,2783,2383,251
08/28/20253,2243,3453,2033,311
08/29/20253,3253,3603,3203,354
09/01/20253,3543,3803,3293,353
09/02/20253,3683,4553,3683,453
09/03/20253,4603,4873,3593,359
09/04/20253,3573,3973,3423,385
09/05/20253,4313,4593,4153,445
09/08/20253,4663,4983,4413,497
09/09/20253,4973,4983,4573,462
09/10/20253,4373,4643,4303,453
09/11/20253,4523,4653,4253,441
09/12/20253,4743,4803,4393,441
09/16/20253,4453,4903,4403,472
09/17/20253,4703,4743,4253,460
09/18/20253,4673,5233,4443,505
09/19/20253,5653,6343,5633,571
09/22/20253,5793,6263,5783,600
09/24/20253,6003,6093,5313,534
09/25/20253,5633,5833,5493,563
09/26/20253,5793,6373,5613,613
09/29/20253,5553,5563,5023,512
09/30/20253,5063,5413,4673,531
10/01/20253,4803,5023,4273,465
10/02/20253,4503,4973,4483,469
10/03/20253,4723,5163,4703,492
10/06/20253,6053,6143,5263,526
10/07/20253,5313,5833,5283,555
10/08/20253,6003,6333,5833,583
10/09/20253,5853,6133,5833,603
10/10/20253,5963,6133,5513,577
10/14/20253,5213,5853,4953,518
10/15/20253,5633,6023,5603,598
10/16/20253,6203,6313,5583,561
10/17/20253,5433,5823,5403,569
10/20/20253,6143,6383,6053,638
10/21/20253,6503,6793,6273,628
10/22/20253,6283,6803,6183,673
10/23/20253,6803,7063,6533,697
10/24/20253,7083,7463,6823,682
10/27/20253,7353,7783,7283,772
10/28/20253,7723,7733,6793,679
10/29/20253,6703,6793,6403,659
10/30/20253,6653,7203,6513,681
10/31/20253,7103,7243,6803,712
11/04/20253,7003,7613,5683,568
11/05/20253,4983,5903,4823,572
11/06/20253,5763,6783,5753,639
11/07/20253,6003,6443,5853,637
11/10/20253,6503,6763,6303,672
11/11/20253,6703,6823,6163,638
11/12/20253,6583,7223,6573,704
11/13/20253,7113,7433,7063,731
11/14/20253,7203,7503,6893,750
11/17/20253,7243,7303,6673,673
11/18/20253,6733,7003,5933,596
11/19/20253,5923,6253,5523,591
11/20/20253,6453,6843,6183,618
11/21/20253,5753,6673,5433,658
11/25/20253,6653,6863,6203,638
11/26/20253,6863,7113,6663,684
11/27/20253,6903,7113,6743,674
11/28/20253,6703,7083,6423,702
12/01/20253,7103,7233,6473,666
12/02/20253,6683,7103,6683,678
12/03/20253,6843,7033,6633,670
12/04/20253,6883,8563,6833,838
12/05/20253,8013,8213,7443,744
12/08/20253,7603,8193,7493,819
12/09/20253,8193,8503,7973,810
12/10/20253,7953,8203,7423,742
12/11/20253,7713,7773,7213,721
12/12/20253,7663,7843,7533,763
12/15/20253,7703,7903,7423,780
12/16/20253,7003,7123,6153,617
12/17/20253,6013,6203,5503,600
12/18/20253,6003,6283,5693,628
12/19/20253,6283,6393,5853,617
12/22/20253,6493,6583,6053,605
12/23/20253,6003,6103,5643,568
12/24/20253,5653,5663,5123,512
12/25/20253,5133,5393,5073,523
12/26/20253,5193,5363,5093,529
12/29/20253,5393,5753,5363,569
12/30/20253,5663,5873,5453,586