Canada markets closed

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,221.00+107.00 (+2.09%)
At close: 03:15PM JST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20225,061.005,239.005,054.005,221.005,221.002,713,500
Sept 21, 20225,165.005,170.005,088.005,114.005,114.001,824,400
Sept 20, 20225,125.005,223.005,125.005,191.005,191.002,256,100
Sept 16, 20225,189.005,199.005,037.005,096.005,096.003,024,200
Sept 15, 20225,180.005,244.005,151.005,228.005,228.002,150,300
Sept 14, 20225,063.005,255.005,063.005,206.005,206.003,178,400
Sept 13, 20225,221.005,223.005,153.005,163.005,163.002,173,800
Sept 12, 20225,331.005,344.005,194.005,210.005,210.002,480,100
Sept 09, 20225,279.005,344.005,260.005,304.005,304.002,357,500
Sept 08, 20225,255.005,322.005,191.005,303.005,303.002,658,600
Sept 07, 20225,291.005,299.005,202.005,245.005,245.002,288,800
Sept 06, 20225,223.005,321.005,191.005,307.005,307.003,003,800
Sept 05, 20225,199.005,235.005,128.005,214.005,214.002,526,100
Sept 02, 20225,221.005,233.005,060.005,128.005,128.004,231,100
Sept 01, 20225,350.005,413.005,220.005,253.005,253.004,452,800
Aug 31, 20225,332.005,377.005,295.005,374.005,374.005,297,700
Aug 30, 20225,192.005,400.005,190.005,383.005,383.006,020,700
Aug 29, 20225,088.005,192.005,075.005,115.005,115.003,464,200
Aug 26, 20225,199.005,258.005,142.005,188.005,188.003,410,300
Aug 25, 20225,305.005,393.005,218.005,239.005,239.008,518,000
Aug 24, 20224,941.005,231.004,930.005,209.005,209.008,906,600
Aug 23, 20224,926.004,937.004,864.004,875.004,875.001,940,700
Aug 22, 20224,865.004,958.004,830.004,957.004,957.002,578,400
Aug 19, 20224,828.004,849.004,789.004,845.004,845.001,349,900
Aug 18, 20224,802.004,828.004,768.004,801.004,801.001,203,200
Aug 17, 20224,784.004,852.004,777.004,838.004,838.002,050,200
Aug 16, 20224,770.004,772.004,718.004,761.004,761.001,342,200
Aug 15, 20224,808.004,833.004,747.004,764.004,764.002,176,000
Aug 12, 20224,829.004,842.004,781.004,837.004,837.003,068,600
Aug 10, 20224,666.004,749.004,613.004,733.004,733.002,492,400
Aug 09, 20224,719.004,733.004,621.004,621.004,621.002,130,600
Aug 08, 20224,640.004,726.004,540.004,678.004,678.003,671,500
Aug 05, 20224,770.004,803.004,631.004,641.004,641.006,295,000
Aug 04, 20224,800.004,807.004,701.004,769.004,769.002,827,600
Aug 03, 20224,829.004,884.004,801.004,860.004,860.002,319,200
Aug 02, 20225,033.005,034.004,832.004,835.004,835.004,429,700
Aug 01, 20224,977.005,063.004,953.005,060.005,060.002,955,900
Jul 29, 20224,961.004,978.004,907.004,921.004,921.002,698,200
Jul 28, 20225,009.005,012.004,920.004,983.004,983.002,362,100
Jul 27, 20224,965.005,029.004,925.005,029.005,029.001,927,800
Jul 26, 20224,942.005,021.004,942.004,988.004,988.002,174,500
Jul 25, 20224,923.004,932.004,864.004,913.004,913.001,608,300
Jul 22, 20224,951.004,967.004,905.004,921.004,921.002,271,200
Jul 21, 20225,015.005,047.004,979.004,992.004,992.002,174,500
Jul 20, 20225,080.005,091.004,968.005,037.005,037.003,265,500
Jul 19, 20224,933.005,069.004,932.005,003.005,003.003,549,100
Jul 15, 20224,984.004,990.004,865.004,881.004,881.002,547,600
Jul 14, 20224,884.004,962.004,871.004,944.004,944.002,380,200
Jul 13, 20224,922.004,980.004,882.004,939.004,939.002,636,900
Jul 12, 20224,975.005,005.004,838.004,876.004,876.003,404,800
Jul 11, 20225,124.005,149.004,965.005,053.005,053.005,236,200
Jul 08, 20224,812.005,081.004,806.005,014.005,014.006,958,100
Jul 07, 20224,698.004,784.004,630.004,773.004,773.003,689,000
Jul 06, 20224,754.004,807.004,592.004,628.004,628.004,610,900
Jul 05, 20224,940.004,977.004,861.004,894.004,894.002,692,500
Jul 04, 20224,859.004,897.004,795.004,895.004,895.002,915,900
Jul 01, 20224,816.004,908.004,746.004,838.004,838.005,434,500
Jun 30, 20224,884.004,886.004,724.004,745.004,745.004,126,300
Jun 29, 20224,865.005,007.004,858.004,894.004,894.004,424,800
Jun 28, 20224,762.004,921.004,738.004,875.004,875.004,717,700
Jun 27, 20224,650.004,796.004,593.004,769.004,769.004,873,000
Jun 24, 20224,590.004,590.004,340.004,551.004,551.008,311,200
Jun 23, 20224,791.004,927.004,619.004,653.004,653.006,717,300
Jun 22, 20224,949.004,972.004,862.004,877.004,877.004,019,600
Jun 21, 20224,846.004,933.004,744.004,867.004,867.006,684,500
Jun 20, 20225,203.005,205.004,667.004,729.004,729.0011,195,700
Jun 17, 20225,120.005,247.005,087.005,207.005,207.006,087,800
Jun 16, 20225,339.005,452.005,323.005,377.005,377.004,448,200
Jun 15, 20225,425.005,464.005,205.005,225.005,225.004,908,500
Jun 14, 20225,426.005,474.005,280.005,411.005,411.005,487,400
Jun 13, 20225,383.005,557.005,350.005,499.005,499.004,354,800
Jun 10, 20225,470.005,553.005,420.005,483.005,483.003,966,800
Jun 09, 20225,624.005,672.005,526.005,566.005,566.005,469,200
Jun 08, 20225,495.005,619.005,430.005,603.005,603.006,711,700
Jun 07, 20225,350.005,455.005,311.005,411.005,411.006,111,100
Jun 06, 20225,237.005,376.005,227.005,338.005,338.004,706,100
Jun 03, 20225,180.005,202.005,114.005,202.005,202.003,089,000
Jun 02, 20225,181.005,253.005,133.005,188.005,188.005,258,100
Jun 01, 20224,946.005,162.004,946.005,150.005,150.005,992,900
May 31, 20224,960.005,023.004,890.004,890.004,890.005,673,900
May 30, 20225,064.005,122.004,941.004,977.004,977.004,542,600
May 27, 20224,914.004,999.004,906.004,995.004,995.003,749,000
May 26, 20224,903.004,927.004,885.004,889.004,889.002,273,600
May 25, 20224,851.004,957.004,840.004,913.004,913.003,309,200
May 24, 20224,866.004,983.004,845.004,890.004,890.004,852,600
May 23, 20224,941.004,958.004,702.004,839.004,839.006,773,300
May 20, 20224,929.004,966.004,892.004,916.004,916.003,868,600
May 19, 20224,800.004,960.004,799.004,947.004,947.004,595,400
May 18, 20224,773.004,892.004,767.004,888.004,888.004,308,400
May 17, 20224,699.004,774.004,612.004,767.004,767.003,529,500
May 16, 20224,634.004,705.004,626.004,653.004,653.003,432,700
May 13, 20224,518.004,598.004,443.004,593.004,593.003,440,800
May 12, 20224,423.004,600.004,387.004,512.004,512.005,833,100
May 11, 20224,392.004,417.004,354.004,382.004,382.002,338,800
May 10, 20224,510.004,548.004,385.004,424.004,424.003,078,100
May 09, 20224,621.004,633.004,530.004,562.004,562.002,468,500
May 06, 20224,485.004,664.004,476.004,634.004,634.004,434,300
May 02, 20224,433.004,466.004,377.004,437.004,437.001,847,700
Apr 28, 20224,415.004,442.004,336.004,435.004,435.002,547,300
Apr 27, 20224,308.004,455.004,294.004,422.004,422.003,590,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...