Mitsubishi Heavy Industries, Ltd. (7011.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 4,772.00 | 4,803.00 | 4,749.00 | 4,799.00 | 4,799.00 | 1,564,600 |
| Mar 30, 2023 | 60 Dividend | |||||
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 4,748.00 | 4,780.00 | 4,706.00 | 4,747.00 | 4,747.00 | 2,052,600 |
| Mar 27, 2023 | 4,648.00 | 4,664.00 | 4,611.00 | 4,655.00 | 4,655.00 | 1,396,400 |
| Mar 24, 2023 | 4,588.00 | 4,609.00 | 4,541.00 | 4,599.00 | 4,599.00 | 2,347,100 |
| Mar 23, 2023 | 4,522.00 | 4,586.00 | 4,476.00 | 4,575.00 | 4,575.00 | 1,377,100 |
| Mar 22, 2023 | 4,585.00 | 4,595.00 | 4,536.00 | 4,549.00 | 4,549.00 | 1,796,300 |
| Mar 20, 2023 | 4,482.00 | 4,554.00 | 4,460.00 | 4,478.00 | 4,478.00 | 1,720,900 |
| Mar 17, 2023 | 4,561.00 | 4,584.00 | 4,497.00 | 4,520.00 | 4,520.00 | 2,455,600 |
| Mar 16, 2023 | 4,468.00 | 4,544.00 | 4,439.00 | 4,525.00 | 4,525.00 | 3,086,700 |
| Mar 15, 2023 | 4,640.00 | 4,685.00 | 4,594.00 | 4,661.00 | 4,661.00 | 3,153,200 |
| Mar 14, 2023 | 4,661.00 | 4,665.00 | 4,526.00 | 4,531.00 | 4,531.00 | 4,307,000 |
| Mar 13, 2023 | 4,856.00 | 4,867.00 | 4,743.00 | 4,784.00 | 4,784.00 | 3,873,900 |
| Mar 10, 2023 | 4,995.00 | 5,023.00 | 4,950.00 | 4,954.00 | 4,954.00 | 3,537,600 |
| Mar 09, 2023 | 5,105.00 | 5,158.00 | 5,092.00 | 5,093.00 | 5,093.00 | 1,718,800 |
| Mar 08, 2023 | 5,050.00 | 5,105.00 | 5,045.00 | 5,103.00 | 5,103.00 | 2,108,300 |
| Mar 07, 2023 | 5,109.00 | 5,186.00 | 4,934.00 | 5,078.00 | 5,078.00 | 7,589,700 |
| Mar 06, 2023 | 5,137.00 | 5,143.00 | 5,088.00 | 5,097.00 | 5,097.00 | 1,394,200 |
| Mar 03, 2023 | 5,030.00 | 5,134.00 | 5,006.00 | 5,118.00 | 5,118.00 | 2,568,000 |
| Mar 02, 2023 | 5,051.00 | 5,062.00 | 4,996.00 | 5,019.00 | 5,019.00 | 1,126,900 |
| Mar 01, 2023 | 5,020.00 | 5,042.00 | 4,981.00 | 5,006.00 | 5,006.00 | 1,201,500 |
| Feb 28, 2023 | 5,050.00 | 5,090.00 | 5,011.00 | 5,015.00 | 5,015.00 | 2,238,000 |
| Feb 27, 2023 | 4,948.00 | 5,083.00 | 4,948.00 | 5,062.00 | 5,062.00 | 1,905,900 |
| Feb 24, 2023 | 4,928.00 | 4,960.00 | 4,902.00 | 4,946.00 | 4,946.00 | 1,430,000 |
| Feb 22, 2023 | 5,016.00 | 5,017.00 | 4,925.00 | 4,933.00 | 4,933.00 | 1,949,100 |
| Feb 21, 2023 | 5,041.00 | 5,064.00 | 5,002.00 | 5,033.00 | 5,033.00 | 1,200,600 |
| Feb 20, 2023 | 5,110.00 | 5,118.00 | 5,045.00 | 5,046.00 | 5,046.00 | 1,371,700 |
| Feb 17, 2023 | 5,025.00 | 5,128.00 | 5,004.00 | 5,084.00 | 5,084.00 | 3,016,300 |
| Feb 16, 2023 | 5,064.00 | 5,075.00 | 5,012.00 | 5,025.00 | 5,025.00 | 1,368,900 |
| Feb 15, 2023 | 5,136.00 | 5,164.00 | 5,036.00 | 5,042.00 | 5,042.00 | 2,845,200 |
| Feb 14, 2023 | 4,952.00 | 5,064.00 | 4,949.00 | 5,056.00 | 5,056.00 | 3,260,500 |
| Feb 13, 2023 | 4,888.00 | 4,942.00 | 4,836.00 | 4,926.00 | 4,926.00 | 2,051,100 |
| Feb 10, 2023 | 4,843.00 | 4,880.00 | 4,830.00 | 4,879.00 | 4,879.00 | 2,158,100 |
| Feb 09, 2023 | 4,810.00 | 4,861.00 | 4,796.00 | 4,847.00 | 4,847.00 | 2,194,900 |
| Feb 08, 2023 | 4,870.00 | 4,927.00 | 4,794.00 | 4,805.00 | 4,805.00 | 5,171,200 |
| Feb 07, 2023 | 5,095.00 | 5,108.00 | 4,863.00 | 4,940.00 | 4,940.00 | 6,602,000 |
| Feb 06, 2023 | 5,045.00 | 5,133.00 | 5,033.00 | 5,055.00 | 5,055.00 | 2,479,500 |
| Feb 03, 2023 | 4,922.00 | 4,952.00 | 4,886.00 | 4,935.00 | 4,935.00 | 2,439,600 |
| Feb 02, 2023 | 5,063.00 | 5,083.00 | 5,005.00 | 5,028.00 | 5,028.00 | 1,352,700 |
| Feb 01, 2023 | 5,100.00 | 5,110.00 | 5,046.00 | 5,072.00 | 5,072.00 | 1,262,100 |
| Jan 31, 2023 | 5,130.00 | 5,175.00 | 5,065.00 | 5,080.00 | 5,080.00 | 1,914,300 |
| Jan 30, 2023 | 5,060.00 | 5,165.00 | 5,018.00 | 5,066.00 | 5,066.00 | 3,269,700 |
| Jan 27, 2023 | 5,131.00 | 5,135.00 | 5,077.00 | 5,084.00 | 5,084.00 | 1,181,900 |
| Jan 26, 2023 | 5,100.00 | 5,169.00 | 5,073.00 | 5,117.00 | 5,117.00 | 2,702,500 |
| Jan 25, 2023 | 5,050.00 | 5,092.00 | 5,027.00 | 5,059.00 | 5,059.00 | 1,763,700 |
| Jan 24, 2023 | 4,955.00 | 5,062.00 | 4,946.00 | 5,045.00 | 5,045.00 | 2,723,200 |
| Jan 23, 2023 | 4,928.00 | 4,942.00 | 4,869.00 | 4,920.00 | 4,920.00 | 1,625,400 |
| Jan 20, 2023 | 4,796.00 | 4,898.00 | 4,777.00 | 4,898.00 | 4,898.00 | 2,421,000 |
| Jan 19, 2023 | 4,880.00 | 4,900.00 | 4,816.00 | 4,816.00 | 4,816.00 | 2,436,900 |
| Jan 18, 2023 | 4,840.00 | 4,965.00 | 4,837.00 | 4,942.00 | 4,942.00 | 2,237,000 |
| Jan 17, 2023 | 4,860.00 | 4,917.00 | 4,840.00 | 4,885.00 | 4,885.00 | 1,846,900 |
| Jan 16, 2023 | 4,921.00 | 4,936.00 | 4,817.00 | 4,821.00 | 4,821.00 | 2,514,300 |
| Jan 13, 2023 | 4,943.00 | 4,983.00 | 4,924.00 | 4,980.00 | 4,980.00 | 2,501,300 |
| Jan 12, 2023 | 4,980.00 | 5,012.00 | 4,958.00 | 4,992.00 | 4,992.00 | 1,760,100 |
| Jan 11, 2023 | 5,007.00 | 5,039.00 | 4,970.00 | 5,001.00 | 5,001.00 | 1,698,200 |
| Jan 10, 2023 | 5,014.00 | 5,075.00 | 4,970.00 | 4,990.00 | 4,990.00 | 2,397,400 |
| Jan 06, 2023 | 4,977.00 | 5,076.00 | 4,950.00 | 5,027.00 | 5,027.00 | 2,484,300 |
| Jan 05, 2023 | 5,039.00 | 5,053.00 | 4,927.00 | 4,952.00 | 4,952.00 | 3,214,400 |
| Jan 04, 2023 | 5,150.00 | 5,158.00 | 5,041.00 | 5,041.00 | 5,041.00 | 3,051,500 |
| Dec 30, 2022 | 5,244.00 | 5,283.00 | 5,208.00 | 5,234.00 | 5,234.00 | 1,720,600 |
| Dec 29, 2022 | 5,327.00 | 5,331.00 | 5,225.00 | 5,261.00 | 5,261.00 | 2,032,200 |
| Dec 28, 2022 | 5,326.00 | 5,420.00 | 5,326.00 | 5,375.00 | 5,375.00 | 2,327,600 |
| Dec 27, 2022 | 5,380.00 | 5,396.00 | 5,277.00 | 5,315.00 | 5,315.00 | 2,090,400 |
| Dec 26, 2022 | 5,210.00 | 5,383.00 | 5,199.00 | 5,353.00 | 5,353.00 | 2,230,200 |
| Dec 23, 2022 | 5,260.00 | 5,294.00 | 5,193.00 | 5,210.00 | 5,210.00 | 2,211,400 |
| Dec 22, 2022 | 5,305.00 | 5,318.00 | 5,181.00 | 5,299.00 | 5,299.00 | 3,323,800 |
| Dec 21, 2022 | 5,384.00 | 5,391.00 | 5,228.00 | 5,275.00 | 5,275.00 | 3,458,500 |
| Dec 20, 2022 | 5,467.00 | 5,555.00 | 5,315.00 | 5,394.00 | 5,394.00 | 4,589,100 |
| Dec 19, 2022 | 5,500.00 | 5,520.00 | 5,408.00 | 5,412.00 | 5,412.00 | 2,694,500 |
| Dec 16, 2022 | 5,603.00 | 5,620.00 | 5,510.00 | 5,540.00 | 5,540.00 | 6,030,800 |
| Dec 15, 2022 | 5,450.00 | 5,687.00 | 5,429.00 | 5,676.00 | 5,676.00 | 5,935,800 |
| Dec 14, 2022 | 5,420.00 | 5,465.00 | 5,333.00 | 5,451.00 | 5,451.00 | 3,099,300 |
| Dec 13, 2022 | 5,470.00 | 5,552.00 | 5,452.00 | 5,499.00 | 5,499.00 | 3,261,700 |
| Dec 12, 2022 | 5,409.00 | 5,464.00 | 5,370.00 | 5,436.00 | 5,436.00 | 1,872,100 |
| Dec 09, 2022 | 5,400.00 | 5,479.00 | 5,393.00 | 5,428.00 | 5,428.00 | 4,272,700 |
| Dec 08, 2022 | 5,299.00 | 5,352.00 | 5,282.00 | 5,331.00 | 5,331.00 | 1,815,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
