Canada markets open in 6 hours 11 minutes

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,799.00+17.00 (+0.36%)
At close: 03:15PM JST
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20234,772.004,803.004,749.004,799.004,799.001,564,600
Mar 30, 202360 Dividend
Mar 29, 2023------
Mar 28, 20234,748.004,780.004,706.004,747.004,747.002,052,600
Mar 27, 20234,648.004,664.004,611.004,655.004,655.001,396,400
Mar 24, 20234,588.004,609.004,541.004,599.004,599.002,347,100
Mar 23, 20234,522.004,586.004,476.004,575.004,575.001,377,100
Mar 22, 20234,585.004,595.004,536.004,549.004,549.001,796,300
Mar 20, 20234,482.004,554.004,460.004,478.004,478.001,720,900
Mar 17, 20234,561.004,584.004,497.004,520.004,520.002,455,600
Mar 16, 20234,468.004,544.004,439.004,525.004,525.003,086,700
Mar 15, 20234,640.004,685.004,594.004,661.004,661.003,153,200
Mar 14, 20234,661.004,665.004,526.004,531.004,531.004,307,000
Mar 13, 20234,856.004,867.004,743.004,784.004,784.003,873,900
Mar 10, 20234,995.005,023.004,950.004,954.004,954.003,537,600
Mar 09, 20235,105.005,158.005,092.005,093.005,093.001,718,800
Mar 08, 20235,050.005,105.005,045.005,103.005,103.002,108,300
Mar 07, 20235,109.005,186.004,934.005,078.005,078.007,589,700
Mar 06, 20235,137.005,143.005,088.005,097.005,097.001,394,200
Mar 03, 20235,030.005,134.005,006.005,118.005,118.002,568,000
Mar 02, 20235,051.005,062.004,996.005,019.005,019.001,126,900
Mar 01, 20235,020.005,042.004,981.005,006.005,006.001,201,500
Feb 28, 20235,050.005,090.005,011.005,015.005,015.002,238,000
Feb 27, 20234,948.005,083.004,948.005,062.005,062.001,905,900
Feb 24, 20234,928.004,960.004,902.004,946.004,946.001,430,000
Feb 22, 20235,016.005,017.004,925.004,933.004,933.001,949,100
Feb 21, 20235,041.005,064.005,002.005,033.005,033.001,200,600
Feb 20, 20235,110.005,118.005,045.005,046.005,046.001,371,700
Feb 17, 20235,025.005,128.005,004.005,084.005,084.003,016,300
Feb 16, 20235,064.005,075.005,012.005,025.005,025.001,368,900
Feb 15, 20235,136.005,164.005,036.005,042.005,042.002,845,200
Feb 14, 20234,952.005,064.004,949.005,056.005,056.003,260,500
Feb 13, 20234,888.004,942.004,836.004,926.004,926.002,051,100
Feb 10, 20234,843.004,880.004,830.004,879.004,879.002,158,100
Feb 09, 20234,810.004,861.004,796.004,847.004,847.002,194,900
Feb 08, 20234,870.004,927.004,794.004,805.004,805.005,171,200
Feb 07, 20235,095.005,108.004,863.004,940.004,940.006,602,000
Feb 06, 20235,045.005,133.005,033.005,055.005,055.002,479,500
Feb 03, 20234,922.004,952.004,886.004,935.004,935.002,439,600
Feb 02, 20235,063.005,083.005,005.005,028.005,028.001,352,700
Feb 01, 20235,100.005,110.005,046.005,072.005,072.001,262,100
Jan 31, 20235,130.005,175.005,065.005,080.005,080.001,914,300
Jan 30, 20235,060.005,165.005,018.005,066.005,066.003,269,700
Jan 27, 20235,131.005,135.005,077.005,084.005,084.001,181,900
Jan 26, 20235,100.005,169.005,073.005,117.005,117.002,702,500
Jan 25, 20235,050.005,092.005,027.005,059.005,059.001,763,700
Jan 24, 20234,955.005,062.004,946.005,045.005,045.002,723,200
Jan 23, 20234,928.004,942.004,869.004,920.004,920.001,625,400
Jan 20, 20234,796.004,898.004,777.004,898.004,898.002,421,000
Jan 19, 20234,880.004,900.004,816.004,816.004,816.002,436,900
Jan 18, 20234,840.004,965.004,837.004,942.004,942.002,237,000
Jan 17, 20234,860.004,917.004,840.004,885.004,885.001,846,900
Jan 16, 20234,921.004,936.004,817.004,821.004,821.002,514,300
Jan 13, 20234,943.004,983.004,924.004,980.004,980.002,501,300
Jan 12, 20234,980.005,012.004,958.004,992.004,992.001,760,100
Jan 11, 20235,007.005,039.004,970.005,001.005,001.001,698,200
Jan 10, 20235,014.005,075.004,970.004,990.004,990.002,397,400
Jan 06, 20234,977.005,076.004,950.005,027.005,027.002,484,300
Jan 05, 20235,039.005,053.004,927.004,952.004,952.003,214,400
Jan 04, 20235,150.005,158.005,041.005,041.005,041.003,051,500
Dec 30, 20225,244.005,283.005,208.005,234.005,234.001,720,600
Dec 29, 20225,327.005,331.005,225.005,261.005,261.002,032,200
Dec 28, 20225,326.005,420.005,326.005,375.005,375.002,327,600
Dec 27, 20225,380.005,396.005,277.005,315.005,315.002,090,400
Dec 26, 20225,210.005,383.005,199.005,353.005,353.002,230,200
Dec 23, 20225,260.005,294.005,193.005,210.005,210.002,211,400
Dec 22, 20225,305.005,318.005,181.005,299.005,299.003,323,800
Dec 21, 20225,384.005,391.005,228.005,275.005,275.003,458,500
Dec 20, 20225,467.005,555.005,315.005,394.005,394.004,589,100
Dec 19, 20225,500.005,520.005,408.005,412.005,412.002,694,500
Dec 16, 20225,603.005,620.005,510.005,540.005,540.006,030,800
Dec 15, 20225,450.005,687.005,429.005,676.005,676.005,935,800
Dec 14, 20225,420.005,465.005,333.005,451.005,451.003,099,300
Dec 13, 20225,470.005,552.005,452.005,499.005,499.003,261,700
Dec 12, 20225,409.005,464.005,370.005,436.005,436.001,872,100
Dec 09, 20225,400.005,479.005,393.005,428.005,428.004,272,700
Dec 08, 20225,299.005,352.005,282.005,331.005,331.001,815,300
Dec 07, 20225,232.005,340.005,203.005,333.005,333.002,326,600
Dec 06, 20225,281.005,360.005,213.005,264.005,264.003,354,900
Dec 05, 20225,165.005,210.005,145.005,198.005,198.001,717,400
Dec 02, 20225,280.005,285.005,178.005,187.005,187.003,145,100
Dec 01, 20225,372.005,431.005,322.005,329.005,329.003,836,500
Nov 30, 20225,333.005,457.005,333.005,457.005,457.007,178,000
Nov 29, 20225,260.005,350.005,201.005,312.005,312.002,469,600
Nov 28, 20225,352.005,388.005,221.005,236.005,236.002,018,400
Nov 25, 20225,299.005,412.005,272.005,299.005,299.002,636,500
Nov 24, 20225,352.005,381.005,268.005,282.005,282.002,478,900
Nov 22, 20225,233.005,383.005,233.005,331.005,331.003,847,100
Nov 21, 20225,251.005,278.005,174.005,196.005,196.001,925,900
Nov 18, 20225,129.005,229.005,082.005,211.005,211.002,627,900
Nov 17, 20225,093.005,199.005,081.005,155.005,155.002,149,200
Nov 16, 20225,060.005,115.005,001.005,054.005,054.002,337,100
Nov 15, 20225,020.005,079.004,988.005,054.005,054.002,132,100
Nov 14, 20225,144.005,150.004,977.004,977.004,977.004,552,700
Nov 11, 20225,439.005,447.005,211.005,216.005,216.004,432,000
Nov 10, 20225,287.005,419.005,275.005,414.005,414.002,221,600
Nov 09, 20225,396.005,412.005,331.005,351.005,351.001,895,700
Nov 08, 20225,361.005,432.005,350.005,424.005,424.002,828,700
Nov 07, 20225,378.005,406.005,312.005,341.005,341.002,830,600
Nov 04, 20225,198.005,369.005,179.005,369.005,369.005,103,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...