Canada markets closed

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,326.00-7.00 (-0.13%)
As of 10:34AM JST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20225,299.005,352.005,282.005,326.005,326.00807,100
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
Nov 02, 20225,246.005,260.005,104.005,142.005,142.004,596,500
Nov 01, 20225,095.005,290.005,041.005,266.005,266.005,516,800
Oct 31, 20225,034.005,120.005,026.005,120.005,120.002,550,900
Oct 28, 20224,973.005,017.004,958.004,994.004,994.004,022,500
Oct 27, 20225,006.005,017.004,930.004,970.004,970.001,482,900
Oct 26, 20225,039.005,057.004,976.004,992.004,992.002,068,600
Oct 25, 20224,958.005,060.004,940.005,044.005,044.002,845,500
Oct 24, 20224,900.004,956.004,887.004,920.004,920.001,830,300
Oct 21, 20224,873.004,898.004,828.004,838.004,838.001,528,100
Oct 20, 20224,936.004,962.004,876.004,892.004,892.001,767,200
Oct 19, 20224,895.004,953.004,865.004,936.004,936.001,900,400
Oct 18, 20224,869.004,905.004,806.004,860.004,860.001,730,500
Oct 17, 20224,763.004,875.004,763.004,850.004,850.001,702,700
Oct 14, 20224,798.004,851.004,768.004,833.004,833.002,217,500
Oct 13, 20224,749.004,768.004,674.004,707.004,707.001,956,600
Oct 12, 20224,781.004,796.004,681.004,772.004,772.002,600,200
Oct 11, 20224,869.004,873.004,769.004,781.004,781.002,554,000
Oct 07, 20224,930.004,949.004,861.004,870.004,870.002,801,300
Oct 06, 20225,004.005,103.004,995.004,998.004,998.002,309,800
Oct 05, 20225,030.005,104.004,967.004,980.004,980.002,948,200
Oct 04, 20224,970.005,067.004,933.005,017.005,017.003,452,500
Oct 03, 20224,786.004,852.004,671.004,846.004,846.002,810,500
Sept 30, 20224,880.004,909.004,761.004,806.004,806.003,087,200
Sept 29, 20224,875.004,888.004,758.004,872.004,872.002,978,300
Sept 29, 202260 Dividend
Sept 28, 20224,864.004,894.004,716.004,758.004,698.003,046,800
Sept 27, 20224,890.004,939.004,852.004,868.004,806.612,797,800
Sept 26, 20225,101.005,105.004,861.004,869.004,807.605,095,900
Sept 22, 20225,061.005,239.005,054.005,221.005,155.162,713,500
Sept 21, 20225,165.005,170.005,088.005,114.005,049.511,824,400
Sept 20, 20225,125.005,223.005,125.005,191.005,125.542,256,100
Sept 16, 20225,189.005,199.005,037.005,096.005,031.743,024,200
Sept 15, 20225,180.005,244.005,151.005,228.005,162.072,150,300
Sept 14, 20225,063.005,255.005,063.005,206.005,140.353,178,400
Sept 13, 20225,221.005,223.005,153.005,163.005,097.892,173,800
Sept 12, 20225,331.005,344.005,194.005,210.005,144.302,480,100
Sept 09, 20225,279.005,344.005,260.005,304.005,237.112,357,500
Sept 08, 20225,255.005,322.005,191.005,303.005,236.132,658,600
Sept 07, 20225,291.005,299.005,202.005,245.005,178.862,288,800
Sept 06, 20225,223.005,321.005,191.005,307.005,240.083,003,800
Sept 05, 20225,199.005,235.005,128.005,214.005,148.252,526,100
Sept 02, 20225,221.005,233.005,060.005,128.005,063.334,231,100
Sept 01, 20225,350.005,413.005,220.005,253.005,186.764,452,800
Aug 31, 20225,332.005,377.005,295.005,374.005,306.235,297,700
Aug 30, 20225,192.005,400.005,190.005,383.005,315.126,020,700
Aug 29, 20225,088.005,192.005,075.005,115.005,050.503,464,200
Aug 26, 20225,199.005,258.005,142.005,188.005,122.583,410,300
Aug 25, 20225,305.005,393.005,218.005,239.005,172.938,518,000
Aug 24, 20224,941.005,231.004,930.005,209.005,143.318,906,600
Aug 23, 20224,926.004,937.004,864.004,875.004,813.521,940,700
Aug 22, 20224,865.004,958.004,830.004,957.004,894.492,578,400
Aug 19, 20224,828.004,849.004,789.004,845.004,783.901,349,900
Aug 18, 20224,802.004,828.004,768.004,801.004,740.461,203,200
Aug 17, 20224,784.004,852.004,777.004,838.004,776.992,050,200
Aug 16, 20224,770.004,772.004,718.004,761.004,700.961,342,200
Aug 15, 20224,808.004,833.004,747.004,764.004,703.922,176,000
Aug 12, 20224,829.004,842.004,781.004,837.004,776.003,068,600
Aug 10, 20224,666.004,749.004,613.004,733.004,673.322,492,400
Aug 09, 20224,719.004,733.004,621.004,621.004,562.732,130,600
Aug 08, 20224,640.004,726.004,540.004,678.004,619.013,671,500
Aug 05, 20224,770.004,803.004,631.004,641.004,582.486,295,000
Aug 04, 20224,800.004,807.004,701.004,769.004,708.862,827,600
Aug 03, 20224,829.004,884.004,801.004,860.004,798.712,319,200
Aug 02, 20225,033.005,034.004,832.004,835.004,774.034,429,700
Aug 01, 20224,977.005,063.004,953.005,060.004,996.192,955,900
Jul 29, 20224,961.004,978.004,907.004,921.004,858.942,698,200
Jul 28, 20225,009.005,012.004,920.004,983.004,920.162,362,100
Jul 27, 20224,965.005,029.004,925.005,029.004,965.581,927,800
Jul 26, 20224,942.005,021.004,942.004,988.004,925.102,174,500
Jul 25, 20224,923.004,932.004,864.004,913.004,851.051,608,300
Jul 22, 20224,951.004,967.004,905.004,921.004,858.942,271,200
Jul 21, 20225,015.005,047.004,979.004,992.004,929.052,174,500
Jul 20, 20225,080.005,091.004,968.005,037.004,973.483,265,500
Jul 19, 20224,933.005,069.004,932.005,003.004,939.913,549,100
Jul 15, 20224,984.004,990.004,865.004,881.004,819.452,547,600
Jul 14, 20224,884.004,962.004,871.004,944.004,881.652,380,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...