Canada markets closed

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,051.00-10.00 (-0.33%)
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20223,020.003,055.002,967.503,051.003,051.002,381,100
Jan. 20, 20223,055.003,088.003,018.003,061.003,061.002,256,000
Jan. 19, 20223,090.003,180.003,080.003,091.003,091.002,454,100
Jan. 18, 20223,209.003,257.003,127.003,139.003,139.002,825,000
Jan. 17, 20223,190.003,259.003,188.003,209.003,209.002,004,100
Jan. 14, 20223,168.003,193.003,140.003,170.003,170.002,980,100
Jan. 13, 20223,135.003,179.003,124.003,165.003,165.003,424,400
Jan. 12, 20223,084.003,177.003,079.003,168.003,168.004,961,200
Jan. 11, 20223,000.003,090.003,000.003,076.003,076.004,748,500
Jan. 07, 20222,903.002,957.002,903.002,951.002,951.003,307,600
Jan. 06, 20222,883.502,904.502,833.502,874.002,874.002,790,100
Jan. 05, 20222,800.502,844.002,784.502,840.502,840.502,660,200
Jan. 04, 20222,700.502,766.502,683.502,765.002,765.002,193,400
Dec. 30, 20212,649.502,672.002,631.002,659.002,659.00860,300
Dec. 29, 20212,646.002,669.502,640.002,659.502,659.501,137,900
Dec. 28, 20212,664.002,669.002,622.502,638.002,638.001,327,200
Dec. 27, 20212,660.002,669.002,625.502,641.502,641.50941,200
Dec. 24, 20212,697.002,697.002,657.502,664.002,664.00789,700
Dec. 23, 20212,647.002,679.502,646.502,670.502,670.501,257,900
Dec. 22, 20212,645.502,659.002,622.002,632.002,632.001,288,200
Dec. 21, 20212,610.002,648.502,605.502,627.002,627.001,748,900
Dec. 20, 20212,614.002,629.002,585.502,587.002,587.001,409,200
Dec. 17, 20212,656.002,672.002,635.502,651.002,651.001,787,500
Dec. 16, 20212,632.002,654.002,628.502,643.002,643.001,342,400
Dec. 15, 20212,618.002,643.502,611.502,626.502,626.501,183,000
Dec. 14, 20212,612.502,625.002,598.002,611.502,611.501,469,200
Dec. 13, 20212,656.502,662.502,617.502,633.002,633.001,548,600
Dec. 10, 20212,679.002,686.502,651.002,653.502,653.501,217,200
Dec. 09, 20212,710.502,718.002,684.002,695.002,695.001,168,400
Dec. 08, 20212,704.002,724.002,692.502,715.002,715.001,091,500
Dec. 07, 20212,681.002,718.002,664.002,711.502,711.501,936,100
Dec. 06, 20212,664.002,677.502,608.502,636.002,636.001,864,400
Dec. 03, 20212,554.002,619.502,551.002,619.002,619.002,464,400
Dec. 02, 20212,536.502,554.002,511.502,548.502,548.502,155,900
Dec. 01, 20212,560.502,580.002,537.002,567.502,567.502,223,700
Nov. 30, 20212,677.002,688.502,560.002,561.002,561.004,146,100
Nov. 29, 20212,695.002,697.002,643.002,645.002,645.002,530,300
Nov. 26, 20212,826.002,834.002,735.002,750.002,750.002,194,200
Nov. 25, 20212,820.002,834.002,815.002,830.002,830.00916,300
Nov. 24, 20212,849.002,878.502,821.002,826.502,826.501,592,300
Nov. 22, 20212,820.502,833.002,798.502,831.502,831.501,309,500
Nov. 19, 20212,850.002,856.502,817.502,848.502,848.501,462,700
Nov. 18, 20212,816.002,863.502,815.502,851.502,851.501,612,400
Nov. 17, 20212,831.502,842.002,816.002,819.002,819.001,361,000
Nov. 16, 20212,827.002,857.502,822.002,834.502,834.501,145,500
Nov. 15, 20212,850.002,856.502,827.502,833.502,833.501,250,300
Nov. 12, 20212,815.002,864.502,814.502,846.002,846.001,080,400
Nov. 11, 20212,842.502,856.002,817.002,817.502,817.501,099,100
Nov. 10, 20212,867.002,875.002,823.002,829.002,829.001,513,300
Nov. 09, 20212,928.002,935.002,865.002,865.502,865.501,642,000
Nov. 08, 20212,871.502,926.502,871.502,919.502,919.501,639,700
Nov. 05, 20212,905.002,909.502,860.502,864.002,864.001,655,600
Nov. 04, 20212,919.002,924.502,901.502,922.002,922.001,535,900
Nov. 02, 20212,947.502,960.002,893.002,904.502,904.502,074,400
Nov. 01, 20212,959.002,960.002,907.002,945.502,945.502,244,500
Oct. 29, 20213,031.003,070.002,901.002,909.002,909.003,599,500
Oct. 28, 20212,987.003,024.002,975.003,009.003,009.001,489,000
Oct. 27, 20213,044.003,044.002,982.503,015.003,015.001,488,100
Oct. 26, 20213,016.003,034.002,990.503,020.003,020.001,322,100
Oct. 25, 20212,993.503,016.002,970.502,993.502,993.501,420,800
Oct. 22, 20212,996.503,014.002,967.002,982.002,982.001,935,600
Oct. 21, 20213,094.003,112.003,030.003,034.003,034.001,421,200
Oct. 20, 20213,116.003,119.003,050.003,061.003,061.001,423,100
Oct. 19, 20213,105.003,120.003,078.003,097.003,097.001,198,800
Oct. 18, 20213,091.003,109.003,071.003,102.003,102.001,150,500
Oct. 15, 20213,060.003,078.003,048.003,072.003,072.001,225,900
Oct. 14, 20213,007.003,020.002,971.003,009.003,009.001,370,100
Oct. 13, 20213,009.003,059.002,995.003,020.003,020.001,373,500
Oct. 12, 20212,990.003,010.002,984.503,010.003,010.001,072,700
Oct. 11, 20212,961.002,999.002,956.002,991.502,991.50989,000
Oct. 08, 20212,965.002,993.502,942.502,947.002,947.001,424,100
Oct. 07, 20212,929.002,967.002,913.002,932.502,932.501,721,700
Oct. 06, 20212,951.503,007.002,936.002,978.002,978.001,801,200
Oct. 05, 20212,955.502,965.002,916.002,934.502,934.501,747,700
Oct. 04, 20212,978.502,987.502,936.502,965.502,965.501,713,400
Oct. 01, 20212,960.502,988.002,916.002,928.502,928.502,246,700
Sep. 30, 20213,056.003,060.003,019.003,024.003,024.001,570,500
Sep. 29, 20213,024.003,070.003,010.003,044.003,044.002,099,600
Sep. 29, 202145 Dividend
Sep. 28, 20213,028.003,075.003,018.003,075.003,030.001,875,900
Sep. 27, 20213,008.003,042.003,003.003,009.002,964.972,125,400
Sep. 24, 20212,995.003,026.002,986.003,019.002,974.822,145,700
Sep. 22, 20212,964.002,972.002,941.002,952.502,909.291,660,400
Sep. 21, 20212,990.003,007.002,964.502,993.002,949.201,750,800
Sep. 17, 20213,072.003,084.003,038.003,047.003,002.412,409,400
Sep. 16, 20213,080.003,093.003,028.003,053.003,008.321,482,400
Sep. 15, 20213,080.003,084.003,042.003,055.003,010.291,878,100
Sep. 14, 20213,059.003,123.003,053.003,121.003,075.331,981,100
Sep. 13, 20213,026.003,035.003,013.003,034.002,989.601,052,000
Sep. 10, 20212,995.003,041.002,994.503,034.002,989.601,510,200
Sep. 09, 20213,011.003,033.003,004.003,009.002,964.971,608,500
Sep. 08, 20213,040.003,050.003,012.003,050.003,005.371,411,500
Sep. 07, 20213,041.003,084.003,033.003,043.002,998.472,441,800
Sep. 06, 20213,039.003,039.002,980.002,999.502,955.601,728,100
Sep. 03, 20212,966.003,018.002,954.003,001.002,957.081,706,700
Sep. 02, 20212,953.502,962.502,921.502,938.502,895.501,147,500
Sep. 01, 20212,928.502,967.002,918.002,958.502,915.201,432,800
Aug. 31, 20212,903.002,920.502,886.002,909.002,866.431,555,800
Aug. 30, 20212,920.002,927.502,903.002,926.002,883.18956,800
Aug. 27, 20212,876.502,893.002,846.502,885.502,843.271,170,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...