Mitsubishi Heavy Industries Ltd. (7011.S)
Sapporo - Sapporo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:40PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 200 |
| May 28, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 27, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 24, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 23, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 22, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 21, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 20, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 17, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 16, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 15, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 14, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 13, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 10, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
| May 09, 2024 | 1,328.00 | 1,328.00 | 1,245.00 | 1,245.00 | 1,245.00 | 400 |
| May 08, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 600 |
| May 07, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| May 02, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| May 01, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| Apr 30, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| Apr 26, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - |
| Apr 25, 2024 | 1,358.00 | 1,358.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,000 |
| Apr 24, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| Apr 23, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| Apr 22, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| Apr 19, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| Apr 18, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| Apr 17, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - |
| Apr 16, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 100 |
| Apr 15, 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
| Apr 12, 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
| Apr 11, 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - |
| Apr 10, 2024 | 1,346.00 | 1,376.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2,100 |
| Apr 09, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| Apr 08, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - |
| Apr 05, 2024 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 200 |
| Apr 04, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| Apr 03, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| Apr 02, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| Apr 01, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 200 |
| Mar 29, 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 |
| Mar 28, 2024 | 1,399.00 | 1,519.00 | 1,399.00 | 1,487.00 | 1,487.00 | 1,900 |
| Mar 28, 2024 | 8 Dividend | |||||
| Mar 28, 2024 | 10:1 Stock Split | |||||
| Mar 27, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 26, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 25, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 22, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 21, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 19, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 18, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 15, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 14, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 13, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | - |
| Mar 12, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,181.00 | 1,000 |
| Mar 11, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Mar 08, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Mar 07, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Mar 06, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Mar 05, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Mar 04, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Mar 01, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Feb 29, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | - |
| Feb 28, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,184.97 | 1,000 |
| Feb 27, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 26, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 22, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 21, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 20, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 19, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 16, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 15, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 14, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 13, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 09, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 08, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 07, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 06, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 05, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 02, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Feb 01, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 31, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 30, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 29, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 26, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 25, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 24, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 23, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 22, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 19, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 18, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | - |
| Jan 17, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 927.72 | 1,000 |
| Jan 16, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| Jan 15, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| Jan 12, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| Jan 11, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| Jan 10, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| Jan 09, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| Jan 05, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| Jan 04, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 828.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.