Mitsubishi Heavy Industries, Ltd. (7011.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 10:34AM JST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 5,299.00 | 5,352.00 | 5,282.00 | 5,326.00 | 5,326.00 | 807,100 |
| Dec 07, 2022 | 5,232.00 | 5,340.00 | 5,203.00 | 5,333.00 | 5,333.00 | 2,326,600 |
| Dec 06, 2022 | 5,281.00 | 5,360.00 | 5,213.00 | 5,264.00 | 5,264.00 | 3,354,900 |
| Dec 05, 2022 | 5,165.00 | 5,210.00 | 5,145.00 | 5,198.00 | 5,198.00 | 1,717,400 |
| Dec 02, 2022 | 5,280.00 | 5,285.00 | 5,178.00 | 5,187.00 | 5,187.00 | 3,145,100 |
| Dec 01, 2022 | 5,372.00 | 5,431.00 | 5,322.00 | 5,329.00 | 5,329.00 | 3,836,500 |
| Nov 30, 2022 | 5,333.00 | 5,457.00 | 5,333.00 | 5,457.00 | 5,457.00 | 7,178,000 |
| Nov 29, 2022 | 5,260.00 | 5,350.00 | 5,201.00 | 5,312.00 | 5,312.00 | 2,469,600 |
| Nov 28, 2022 | 5,352.00 | 5,388.00 | 5,221.00 | 5,236.00 | 5,236.00 | 2,018,400 |
| Nov 25, 2022 | 5,299.00 | 5,412.00 | 5,272.00 | 5,299.00 | 5,299.00 | 2,636,500 |
| Nov 24, 2022 | 5,352.00 | 5,381.00 | 5,268.00 | 5,282.00 | 5,282.00 | 2,478,900 |
| Nov 22, 2022 | 5,233.00 | 5,383.00 | 5,233.00 | 5,331.00 | 5,331.00 | 3,847,100 |
| Nov 21, 2022 | 5,251.00 | 5,278.00 | 5,174.00 | 5,196.00 | 5,196.00 | 1,925,900 |
| Nov 18, 2022 | 5,129.00 | 5,229.00 | 5,082.00 | 5,211.00 | 5,211.00 | 2,627,900 |
| Nov 17, 2022 | 5,093.00 | 5,199.00 | 5,081.00 | 5,155.00 | 5,155.00 | 2,149,200 |
| Nov 16, 2022 | 5,060.00 | 5,115.00 | 5,001.00 | 5,054.00 | 5,054.00 | 2,337,100 |
| Nov 15, 2022 | 5,020.00 | 5,079.00 | 4,988.00 | 5,054.00 | 5,054.00 | 2,132,100 |
| Nov 14, 2022 | 5,144.00 | 5,150.00 | 4,977.00 | 4,977.00 | 4,977.00 | 4,552,700 |
| Nov 11, 2022 | 5,439.00 | 5,447.00 | 5,211.00 | 5,216.00 | 5,216.00 | 4,432,000 |
| Nov 10, 2022 | 5,287.00 | 5,419.00 | 5,275.00 | 5,414.00 | 5,414.00 | 2,221,600 |
| Nov 09, 2022 | 5,396.00 | 5,412.00 | 5,331.00 | 5,351.00 | 5,351.00 | 1,895,700 |
| Nov 08, 2022 | 5,361.00 | 5,432.00 | 5,350.00 | 5,424.00 | 5,424.00 | 2,828,700 |
| Nov 07, 2022 | 5,378.00 | 5,406.00 | 5,312.00 | 5,341.00 | 5,341.00 | 2,830,600 |
| Nov 04, 2022 | 5,198.00 | 5,369.00 | 5,179.00 | 5,369.00 | 5,369.00 | 5,103,200 |
| Nov 02, 2022 | 5,246.00 | 5,260.00 | 5,104.00 | 5,142.00 | 5,142.00 | 4,596,500 |
| Nov 01, 2022 | 5,095.00 | 5,290.00 | 5,041.00 | 5,266.00 | 5,266.00 | 5,516,800 |
| Oct 31, 2022 | 5,034.00 | 5,120.00 | 5,026.00 | 5,120.00 | 5,120.00 | 2,550,900 |
| Oct 28, 2022 | 4,973.00 | 5,017.00 | 4,958.00 | 4,994.00 | 4,994.00 | 4,022,500 |
| Oct 27, 2022 | 5,006.00 | 5,017.00 | 4,930.00 | 4,970.00 | 4,970.00 | 1,482,900 |
| Oct 26, 2022 | 5,039.00 | 5,057.00 | 4,976.00 | 4,992.00 | 4,992.00 | 2,068,600 |
| Oct 25, 2022 | 4,958.00 | 5,060.00 | 4,940.00 | 5,044.00 | 5,044.00 | 2,845,500 |
| Oct 24, 2022 | 4,900.00 | 4,956.00 | 4,887.00 | 4,920.00 | 4,920.00 | 1,830,300 |
| Oct 21, 2022 | 4,873.00 | 4,898.00 | 4,828.00 | 4,838.00 | 4,838.00 | 1,528,100 |
| Oct 20, 2022 | 4,936.00 | 4,962.00 | 4,876.00 | 4,892.00 | 4,892.00 | 1,767,200 |
| Oct 19, 2022 | 4,895.00 | 4,953.00 | 4,865.00 | 4,936.00 | 4,936.00 | 1,900,400 |
| Oct 18, 2022 | 4,869.00 | 4,905.00 | 4,806.00 | 4,860.00 | 4,860.00 | 1,730,500 |
| Oct 17, 2022 | 4,763.00 | 4,875.00 | 4,763.00 | 4,850.00 | 4,850.00 | 1,702,700 |
| Oct 14, 2022 | 4,798.00 | 4,851.00 | 4,768.00 | 4,833.00 | 4,833.00 | 2,217,500 |
| Oct 13, 2022 | 4,749.00 | 4,768.00 | 4,674.00 | 4,707.00 | 4,707.00 | 1,956,600 |
| Oct 12, 2022 | 4,781.00 | 4,796.00 | 4,681.00 | 4,772.00 | 4,772.00 | 2,600,200 |
| Oct 11, 2022 | 4,869.00 | 4,873.00 | 4,769.00 | 4,781.00 | 4,781.00 | 2,554,000 |
| Oct 07, 2022 | 4,930.00 | 4,949.00 | 4,861.00 | 4,870.00 | 4,870.00 | 2,801,300 |
| Oct 06, 2022 | 5,004.00 | 5,103.00 | 4,995.00 | 4,998.00 | 4,998.00 | 2,309,800 |
| Oct 05, 2022 | 5,030.00 | 5,104.00 | 4,967.00 | 4,980.00 | 4,980.00 | 2,948,200 |
| Oct 04, 2022 | 4,970.00 | 5,067.00 | 4,933.00 | 5,017.00 | 5,017.00 | 3,452,500 |
| Oct 03, 2022 | 4,786.00 | 4,852.00 | 4,671.00 | 4,846.00 | 4,846.00 | 2,810,500 |
| Sept 30, 2022 | 4,880.00 | 4,909.00 | 4,761.00 | 4,806.00 | 4,806.00 | 3,087,200 |
| Sept 29, 2022 | 4,875.00 | 4,888.00 | 4,758.00 | 4,872.00 | 4,872.00 | 2,978,300 |
| Sept 29, 2022 | 60 Dividend | |||||
| Sept 28, 2022 | 4,864.00 | 4,894.00 | 4,716.00 | 4,758.00 | 4,698.00 | 3,046,800 |
| Sept 27, 2022 | 4,890.00 | 4,939.00 | 4,852.00 | 4,868.00 | 4,806.61 | 2,797,800 |
| Sept 26, 2022 | 5,101.00 | 5,105.00 | 4,861.00 | 4,869.00 | 4,807.60 | 5,095,900 |
| Sept 22, 2022 | 5,061.00 | 5,239.00 | 5,054.00 | 5,221.00 | 5,155.16 | 2,713,500 |
| Sept 21, 2022 | 5,165.00 | 5,170.00 | 5,088.00 | 5,114.00 | 5,049.51 | 1,824,400 |
| Sept 20, 2022 | 5,125.00 | 5,223.00 | 5,125.00 | 5,191.00 | 5,125.54 | 2,256,100 |
| Sept 16, 2022 | 5,189.00 | 5,199.00 | 5,037.00 | 5,096.00 | 5,031.74 | 3,024,200 |
| Sept 15, 2022 | 5,180.00 | 5,244.00 | 5,151.00 | 5,228.00 | 5,162.07 | 2,150,300 |
| Sept 14, 2022 | 5,063.00 | 5,255.00 | 5,063.00 | 5,206.00 | 5,140.35 | 3,178,400 |
| Sept 13, 2022 | 5,221.00 | 5,223.00 | 5,153.00 | 5,163.00 | 5,097.89 | 2,173,800 |
| Sept 12, 2022 | 5,331.00 | 5,344.00 | 5,194.00 | 5,210.00 | 5,144.30 | 2,480,100 |
| Sept 09, 2022 | 5,279.00 | 5,344.00 | 5,260.00 | 5,304.00 | 5,237.11 | 2,357,500 |
| Sept 08, 2022 | 5,255.00 | 5,322.00 | 5,191.00 | 5,303.00 | 5,236.13 | 2,658,600 |
| Sept 07, 2022 | 5,291.00 | 5,299.00 | 5,202.00 | 5,245.00 | 5,178.86 | 2,288,800 |
| Sept 06, 2022 | 5,223.00 | 5,321.00 | 5,191.00 | 5,307.00 | 5,240.08 | 3,003,800 |
| Sept 05, 2022 | 5,199.00 | 5,235.00 | 5,128.00 | 5,214.00 | 5,148.25 | 2,526,100 |
| Sept 02, 2022 | 5,221.00 | 5,233.00 | 5,060.00 | 5,128.00 | 5,063.33 | 4,231,100 |
| Sept 01, 2022 | 5,350.00 | 5,413.00 | 5,220.00 | 5,253.00 | 5,186.76 | 4,452,800 |
| Aug 31, 2022 | 5,332.00 | 5,377.00 | 5,295.00 | 5,374.00 | 5,306.23 | 5,297,700 |
| Aug 30, 2022 | 5,192.00 | 5,400.00 | 5,190.00 | 5,383.00 | 5,315.12 | 6,020,700 |
| Aug 29, 2022 | 5,088.00 | 5,192.00 | 5,075.00 | 5,115.00 | 5,050.50 | 3,464,200 |
| Aug 26, 2022 | 5,199.00 | 5,258.00 | 5,142.00 | 5,188.00 | 5,122.58 | 3,410,300 |
| Aug 25, 2022 | 5,305.00 | 5,393.00 | 5,218.00 | 5,239.00 | 5,172.93 | 8,518,000 |
| Aug 24, 2022 | 4,941.00 | 5,231.00 | 4,930.00 | 5,209.00 | 5,143.31 | 8,906,600 |
| Aug 23, 2022 | 4,926.00 | 4,937.00 | 4,864.00 | 4,875.00 | 4,813.52 | 1,940,700 |
| Aug 22, 2022 | 4,865.00 | 4,958.00 | 4,830.00 | 4,957.00 | 4,894.49 | 2,578,400 |
| Aug 19, 2022 | 4,828.00 | 4,849.00 | 4,789.00 | 4,845.00 | 4,783.90 | 1,349,900 |
| Aug 18, 2022 | 4,802.00 | 4,828.00 | 4,768.00 | 4,801.00 | 4,740.46 | 1,203,200 |
| Aug 17, 2022 | 4,784.00 | 4,852.00 | 4,777.00 | 4,838.00 | 4,776.99 | 2,050,200 |
| Aug 16, 2022 | 4,770.00 | 4,772.00 | 4,718.00 | 4,761.00 | 4,700.96 | 1,342,200 |
| Aug 15, 2022 | 4,808.00 | 4,833.00 | 4,747.00 | 4,764.00 | 4,703.92 | 2,176,000 |
| Aug 12, 2022 | 4,829.00 | 4,842.00 | 4,781.00 | 4,837.00 | 4,776.00 | 3,068,600 |
| Aug 10, 2022 | 4,666.00 | 4,749.00 | 4,613.00 | 4,733.00 | 4,673.32 | 2,492,400 |
| Aug 09, 2022 | 4,719.00 | 4,733.00 | 4,621.00 | 4,621.00 | 4,562.73 | 2,130,600 |
| Aug 08, 2022 | 4,640.00 | 4,726.00 | 4,540.00 | 4,678.00 | 4,619.01 | 3,671,500 |
| Aug 05, 2022 | 4,770.00 | 4,803.00 | 4,631.00 | 4,641.00 | 4,582.48 | 6,295,000 |
| Aug 04, 2022 | 4,800.00 | 4,807.00 | 4,701.00 | 4,769.00 | 4,708.86 | 2,827,600 |
| Aug 03, 2022 | 4,829.00 | 4,884.00 | 4,801.00 | 4,860.00 | 4,798.71 | 2,319,200 |
| Aug 02, 2022 | 5,033.00 | 5,034.00 | 4,832.00 | 4,835.00 | 4,774.03 | 4,429,700 |
| Aug 01, 2022 | 4,977.00 | 5,063.00 | 4,953.00 | 5,060.00 | 4,996.19 | 2,955,900 |
| Jul 29, 2022 | 4,961.00 | 4,978.00 | 4,907.00 | 4,921.00 | 4,858.94 | 2,698,200 |
| Jul 28, 2022 | 5,009.00 | 5,012.00 | 4,920.00 | 4,983.00 | 4,920.16 | 2,362,100 |
| Jul 27, 2022 | 4,965.00 | 5,029.00 | 4,925.00 | 5,029.00 | 4,965.58 | 1,927,800 |
| Jul 26, 2022 | 4,942.00 | 5,021.00 | 4,942.00 | 4,988.00 | 4,925.10 | 2,174,500 |
| Jul 25, 2022 | 4,923.00 | 4,932.00 | 4,864.00 | 4,913.00 | 4,851.05 | 1,608,300 |
| Jul 22, 2022 | 4,951.00 | 4,967.00 | 4,905.00 | 4,921.00 | 4,858.94 | 2,271,200 |
| Jul 21, 2022 | 5,015.00 | 5,047.00 | 4,979.00 | 4,992.00 | 4,929.05 | 2,174,500 |
| Jul 20, 2022 | 5,080.00 | 5,091.00 | 4,968.00 | 5,037.00 | 4,973.48 | 3,265,500 |
| Jul 19, 2022 | 4,933.00 | 5,069.00 | 4,932.00 | 5,003.00 | 4,939.91 | 3,549,100 |
| Jul 15, 2022 | 4,984.00 | 4,990.00 | 4,865.00 | 4,881.00 | 4,819.45 | 2,547,600 |
| Jul 14, 2022 | 4,884.00 | 4,962.00 | 4,871.00 | 4,944.00 | 4,881.65 | 2,380,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
