Canada markets open in 1 hour 25 minutes

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
7,863.00-307.00 (-3.76%)
At close: 03:15PM JST
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20238,094.008,100.007,838.007,863.007,863.004,533,100
Oct 02, 20238,355.008,423.008,170.008,170.008,170.003,745,000
Sept 29, 20238,520.008,574.008,307.008,346.008,346.003,382,600
Sept 28, 20238,477.008,595.008,436.008,496.008,496.003,296,000
Sept 28, 202380 Dividend
Sept 27, 20238,380.008,450.008,313.008,446.008,366.002,794,800
Sept 26, 20238,535.008,564.008,373.008,385.008,305.582,956,000
Sept 25, 20238,660.008,679.008,477.008,500.008,419.492,580,100
Sept 22, 20238,490.008,653.008,414.008,584.008,502.693,208,900
Sept 21, 20238,726.008,726.008,561.008,620.008,538.352,976,100
Sept 20, 20238,826.008,905.008,707.008,727.008,644.343,780,400
Sept 19, 20238,720.008,816.008,634.008,789.008,705.753,164,400
Sept 15, 20238,763.008,860.008,690.008,741.008,658.215,171,600
Sept 14, 20238,530.008,705.008,442.008,620.008,538.356,029,400
Sept 13, 20238,405.008,568.008,340.008,487.008,406.616,259,000
Sept 12, 20238,748.008,825.008,201.008,425.008,345.2010,958,900
Sept 11, 20238,895.008,900.008,678.008,781.008,697.836,144,800
Sept 08, 20238,969.009,108.008,889.009,058.008,972.206,001,100
Sept 07, 20238,920.009,262.008,888.009,119.009,032.639,665,300
Sept 06, 20238,688.008,995.008,681.008,912.008,827.595,584,000
Sept 05, 20238,580.008,608.008,475.008,595.008,513.592,997,000
Sept 04, 20238,383.008,550.008,358.008,529.008,448.213,352,000
Sept 01, 20238,273.008,425.008,273.008,330.008,251.103,131,600
Aug 31, 20238,281.008,329.008,210.008,270.008,191.673,997,600
Aug 30, 20238,144.008,407.008,132.008,307.008,228.325,674,400
Aug 29, 20238,000.008,147.007,999.008,084.008,007.433,589,500
Aug 28, 20237,882.007,965.007,836.007,964.007,888.572,435,300
Aug 25, 20237,780.007,840.007,740.007,803.007,729.091,930,900
Aug 24, 20237,789.007,898.007,753.007,847.007,772.672,253,400
Aug 23, 20237,800.007,842.007,742.007,790.007,716.212,439,700
Aug 22, 20237,692.007,830.007,669.007,830.007,755.832,641,000
Aug 21, 20237,623.007,734.007,595.007,610.007,537.922,637,600
Aug 18, 20237,451.007,650.007,421.007,576.007,504.243,538,300
Aug 17, 20237,555.007,606.007,345.007,451.007,380.423,511,300
Aug 16, 20237,710.007,770.007,596.007,607.007,534.952,480,600
Aug 15, 20237,781.007,829.007,750.007,771.007,697.391,991,700
Aug 14, 20237,850.007,850.007,670.007,724.007,650.842,537,000
Aug 10, 20237,700.007,857.007,590.007,823.007,748.903,721,600
Aug 09, 20237,612.007,760.007,549.007,696.007,623.104,509,000
Aug 08, 20237,442.007,658.007,442.007,588.007,516.136,816,300
Aug 07, 20237,090.007,387.006,988.007,318.007,248.687,262,900
Aug 04, 20236,639.007,200.006,581.007,200.007,131.809,386,300
Aug 03, 20236,681.006,728.006,633.006,652.006,588.991,685,500
Aug 02, 20236,790.006,919.006,742.006,748.006,684.082,175,200
Aug 01, 20236,775.006,865.006,767.006,843.006,778.182,102,900
Jul 31, 20236,712.006,754.006,681.006,731.006,667.241,980,700
Jul 28, 20236,599.006,700.006,513.006,656.006,592.952,402,700
Jul 27, 20236,600.006,679.006,578.006,668.006,604.841,529,200
Jul 26, 20236,669.006,669.006,581.006,620.006,557.301,269,500
Jul 25, 20236,614.006,669.006,596.006,669.006,605.831,238,400
Jul 24, 20236,599.006,655.006,558.006,621.006,558.291,531,200
Jul 21, 20236,550.006,592.006,491.006,548.006,485.981,453,600
Jul 20, 20236,611.006,642.006,552.006,561.006,498.851,549,600
Jul 19, 20236,454.006,611.006,454.006,606.006,543.432,929,400
Jul 18, 20236,330.006,374.006,264.006,345.006,284.901,798,200
Jul 14, 20236,415.006,454.006,268.006,337.006,276.982,010,700
Jul 13, 20236,366.006,444.006,301.006,396.006,335.421,708,400
Jul 12, 20236,497.006,497.006,319.006,348.006,287.871,988,500
Jul 11, 20236,545.006,559.006,415.006,451.006,389.901,914,900
Jul 10, 20236,615.006,678.006,521.006,529.006,467.161,973,200
Jul 07, 20236,661.006,708.006,585.006,627.006,564.231,819,800
Jul 06, 20236,713.006,804.006,683.006,704.006,640.501,848,400
Jul 05, 20236,740.006,768.006,672.006,758.006,693.991,403,700
Jul 04, 20236,790.006,799.006,726.006,741.006,677.151,601,500
Jul 03, 20236,800.006,887.006,758.006,839.006,774.222,189,100
Jun 30, 20236,716.006,723.006,653.006,711.006,647.431,493,500
Jun 29, 20236,804.006,809.006,678.006,694.006,630.592,133,800
Jun 28, 20236,711.006,741.006,643.006,730.006,666.251,805,300
Jun 27, 20236,698.006,698.006,543.006,631.006,568.192,540,600
Jun 26, 20236,605.006,708.006,503.006,667.006,603.852,700,000
Jun 23, 20236,897.006,948.006,596.006,659.006,595.933,981,300
Jun 22, 20236,887.006,991.006,863.006,890.006,824.743,378,000
Jun 21, 20236,787.006,888.006,761.006,888.006,822.762,993,200
Jun 20, 20236,835.006,898.006,777.006,833.006,768.283,346,700
Jun 19, 20236,916.006,924.006,832.006,888.006,822.762,508,200
Jun 16, 20236,879.006,880.006,701.006,822.006,757.384,389,800
Jun 15, 20236,810.006,919.006,771.006,861.006,796.012,960,000
Jun 14, 20236,782.006,920.006,782.006,887.006,821.773,826,400
Jun 13, 20236,661.006,719.006,603.006,695.006,631.593,590,600
Jun 12, 20236,580.006,707.006,561.006,663.006,599.894,568,400
Jun 09, 20236,410.006,456.006,366.006,426.006,365.134,403,600
Jun 08, 20236,466.006,550.006,428.006,474.006,412.684,466,300
Jun 07, 20236,499.006,543.006,366.006,421.006,360.185,604,600
Jun 06, 20236,197.006,475.006,170.006,459.006,397.825,051,000
Jun 05, 20236,188.006,260.006,162.006,249.006,189.813,791,200
Jun 02, 20235,931.006,070.005,928.006,039.005,981.802,627,300
Jun 01, 20235,855.005,950.005,803.005,919.005,862.943,169,600
May 31, 20236,060.006,086.005,882.005,906.005,850.063,651,400
May 30, 20236,085.006,121.006,014.006,106.006,048.162,249,500
May 29, 20236,052.006,168.006,051.006,134.006,075.904,137,100
May 26, 20235,850.005,993.005,835.005,955.005,898.593,440,900
May 25, 20235,860.005,863.005,743.005,785.005,730.203,207,800
May 24, 20235,746.005,880.005,728.005,864.005,808.463,982,300
May 23, 20235,735.005,872.005,683.005,759.005,704.454,872,200
May 22, 20235,540.005,714.005,518.005,714.005,659.884,124,700
May 19, 20235,452.005,554.005,450.005,538.005,485.543,322,600
May 18, 20235,482.005,544.005,470.005,493.005,440.972,927,100
May 17, 20235,460.005,467.005,405.005,420.005,368.662,119,500
May 16, 20235,400.005,465.005,370.005,444.005,392.432,670,100
May 15, 20235,310.005,398.005,303.005,391.005,339.943,061,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...