Canada markets closed

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,916.00-31.00 (-0.63%)
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20224,288.004,318.004,250.004,293.004,293.001,968,800
Apr 25, 20224,362.004,379.004,266.004,306.004,306.002,577,700
Apr 22, 20224,365.004,449.004,361.004,432.004,432.002,620,000
Apr 21, 20224,430.004,458.004,379.004,406.004,406.002,995,700
Apr 20, 20224,310.004,399.004,310.004,399.004,399.003,061,600
Apr 19, 20224,353.004,356.004,265.004,309.004,309.002,014,100
Apr 18, 20224,337.004,366.004,260.004,311.004,311.002,604,200
Apr 15, 20224,280.004,363.004,268.004,340.004,340.003,185,800
Apr 14, 20224,198.004,298.004,190.004,294.004,294.002,991,900
Apr 13, 20224,080.004,212.004,017.004,210.004,210.004,024,400
Apr 12, 20224,099.004,159.004,066.004,074.004,074.002,918,100
Apr 11, 20223,987.004,083.003,978.004,072.004,072.002,678,800
Apr 08, 20223,917.003,954.003,886.003,940.003,940.001,913,300
Apr 07, 20223,880.003,924.003,863.003,908.003,908.002,418,200
Apr 06, 20223,930.003,934.003,871.003,900.003,900.001,908,500
Apr 05, 20224,010.004,050.003,908.003,924.003,924.002,105,400
Apr 04, 20223,996.003,997.003,941.003,983.003,983.001,356,100
Apr 01, 20223,962.004,016.003,950.003,998.003,998.001,714,700
Mar 31, 20224,035.004,119.004,020.004,020.004,020.002,386,700
Mar 30, 20224,023.004,074.003,975.004,055.004,055.002,600,500
Mar 30, 202255 Dividend
Mar 29, 20224,105.004,119.004,034.004,086.004,031.002,657,800
Mar 28, 20224,100.004,206.004,088.004,147.004,091.184,280,600
Mar 25, 20224,000.004,064.003,984.004,051.003,996.474,256,700
Mar 24, 20223,859.003,988.003,832.003,987.003,933.334,385,800
Mar 23, 20223,765.003,886.003,755.003,867.003,814.952,929,000
Mar 22, 20223,751.003,807.003,722.003,748.003,697.552,936,700
Mar 18, 20223,633.003,673.003,616.003,669.003,619.611,846,500
Mar 17, 20223,571.003,659.003,568.003,635.003,586.072,621,300
Mar 16, 20223,549.003,637.003,533.003,621.003,572.262,170,000
Mar 15, 20223,666.003,730.003,615.003,649.003,599.882,299,500
Mar 14, 20223,634.003,668.003,606.003,652.003,602.842,174,100
Mar 11, 20223,505.003,602.003,503.003,598.003,549.572,893,200
Mar 10, 20223,424.003,516.003,368.003,502.003,454.862,959,500
Mar 09, 20223,401.003,463.003,321.003,386.003,340.423,192,500
Mar 08, 20223,609.003,658.003,473.003,487.003,440.064,234,800
Mar 07, 20223,643.003,655.003,517.003,572.003,523.923,448,900
Mar 04, 20223,595.003,695.003,583.003,648.003,598.905,383,300
Mar 03, 20223,540.003,543.003,472.003,488.003,441.051,871,700
Mar 02, 20223,530.003,553.003,482.003,501.003,453.872,897,100
Mar 01, 20223,481.003,608.003,481.003,568.003,519.975,253,900
Feb 28, 20223,350.003,448.003,350.003,396.003,350.293,874,000
Feb 25, 20223,300.003,332.003,287.003,321.003,276.302,973,600
Feb 24, 20223,280.003,304.003,227.003,272.003,227.962,035,700
Feb 22, 20223,303.003,336.003,259.003,297.003,252.621,845,200
Feb 21, 20223,310.003,342.003,282.003,339.003,294.061,553,400
Feb 18, 20223,310.003,340.003,305.003,318.003,273.341,186,600
Feb 17, 20223,308.003,338.003,278.003,334.003,289.121,548,000
Feb 16, 20223,313.003,334.003,286.003,305.003,260.511,464,800
Feb 15, 20223,302.003,343.003,264.003,271.003,226.972,104,100
Feb 14, 20223,313.003,345.003,291.003,302.003,257.552,711,000
Feb 10, 20223,298.003,306.003,234.003,286.003,241.772,577,200
Feb 09, 20223,280.003,337.003,275.003,298.003,253.613,401,700
Feb 08, 20223,205.003,257.003,167.003,244.003,200.333,867,600
Feb 07, 20223,021.003,217.003,016.003,193.003,150.024,554,600
Feb 04, 20223,045.003,057.003,013.003,034.002,993.161,639,200
Feb 03, 20223,061.003,076.003,036.003,047.003,005.991,709,900
Feb 02, 20223,050.003,104.003,041.003,084.003,042.491,623,500
Feb 01, 20223,110.003,118.003,013.003,021.002,980.342,271,200
Jan 31, 20223,068.003,112.003,050.003,099.003,057.291,885,000
Jan 28, 20223,032.003,085.003,030.003,080.003,038.541,982,500
Jan 27, 20223,050.003,096.002,980.003,005.002,964.552,722,400
Jan 26, 20223,050.003,062.003,005.003,013.002,972.441,417,100
Jan 25, 20223,027.003,028.002,990.003,022.002,981.321,585,700
Jan 24, 20223,049.003,079.003,031.003,055.003,013.881,271,200
Jan 21, 20223,020.003,055.002,967.503,051.003,009.932,381,100
Jan 20, 20223,055.003,088.003,018.003,061.003,019.802,256,000
Jan 19, 20223,090.003,180.003,080.003,091.003,049.392,454,100
Jan 18, 20223,209.003,257.003,127.003,139.003,096.752,825,000
Jan 17, 20223,190.003,259.003,188.003,209.003,165.802,004,100
Jan 14, 20223,168.003,193.003,140.003,170.003,127.332,980,100
Jan 13, 20223,135.003,179.003,124.003,165.003,122.403,424,400
Jan 12, 20223,084.003,177.003,079.003,168.003,125.364,961,200
Jan 11, 20223,000.003,090.003,000.003,076.003,034.604,748,500
Jan 07, 20222,903.002,957.002,903.002,951.002,911.283,307,600
Jan 06, 20222,883.502,904.502,833.502,874.002,835.312,790,100
Jan 05, 20222,800.502,844.002,784.502,840.502,802.272,660,200
Jan 04, 20222,700.502,766.502,683.502,765.002,727.782,193,400
Dec 30, 20212,649.502,672.002,631.002,659.002,623.21860,300
Dec 29, 20212,646.002,669.502,640.002,659.502,623.701,137,900
Dec 28, 20212,664.002,669.002,622.502,638.002,602.491,327,200
Dec 27, 20212,660.002,669.002,625.502,641.502,605.94941,200
Dec 24, 20212,697.002,697.002,657.502,664.002,628.14789,700
Dec 23, 20212,647.002,679.502,646.502,670.502,634.551,257,900
Dec 22, 20212,645.502,659.002,622.002,632.002,596.571,288,200
Dec 21, 20212,610.002,648.502,605.502,627.002,591.641,748,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...