Canada markets closed

Mitsubishi Heavy Industries, Ltd. (7011.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,820.00+59.00 (+1.24%)
As of 09:12AM JST. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20224,784.004,825.004,777.004,820.004,820.00364,000
Aug 16, 20224,770.004,772.004,718.004,761.004,761.001,342,200
Aug 15, 20224,808.004,833.004,747.004,764.004,764.002,176,000
Aug 12, 20224,829.004,842.004,781.004,837.004,837.003,068,600
Aug 10, 20224,666.004,749.004,613.004,733.004,733.002,492,400
Aug 09, 20224,719.004,733.004,621.004,621.004,621.002,130,600
Aug 08, 20224,640.004,726.004,540.004,678.004,678.003,671,500
Aug 05, 20224,770.004,803.004,631.004,641.004,641.006,295,000
Aug 04, 20224,800.004,807.004,701.004,769.004,769.002,827,600
Aug 03, 20224,829.004,884.004,801.004,860.004,860.002,319,200
Aug 02, 20225,033.005,034.004,832.004,835.004,835.004,429,700
Aug 01, 20224,977.005,063.004,953.005,060.005,060.002,955,900
Jul 29, 20224,961.004,978.004,907.004,921.004,921.002,698,200
Jul 28, 20225,009.005,012.004,920.004,983.004,983.002,362,100
Jul 27, 20224,965.005,029.004,925.005,029.005,029.001,927,800
Jul 26, 20224,942.005,021.004,942.004,988.004,988.002,174,500
Jul 25, 20224,923.004,932.004,864.004,913.004,913.001,608,300
Jul 22, 20224,951.004,967.004,905.004,921.004,921.002,271,200
Jul 21, 20225,015.005,047.004,979.004,992.004,992.002,174,500
Jul 20, 20225,080.005,091.004,968.005,037.005,037.003,265,500
Jul 19, 20224,933.005,069.004,932.005,003.005,003.003,549,100
Jul 15, 20224,984.004,990.004,865.004,881.004,881.002,547,600
Jul 14, 20224,884.004,962.004,871.004,944.004,944.002,380,200
Jul 13, 20224,922.004,980.004,882.004,939.004,939.002,636,900
Jul 12, 20224,975.005,005.004,838.004,876.004,876.003,404,800
Jul 11, 20225,124.005,149.004,965.005,053.005,053.005,236,200
Jul 08, 20224,812.005,081.004,806.005,014.005,014.006,958,100
Jul 07, 20224,698.004,784.004,630.004,773.004,773.003,689,000
Jul 06, 20224,754.004,807.004,592.004,628.004,628.004,610,900
Jul 05, 20224,940.004,977.004,861.004,894.004,894.002,692,500
Jul 04, 20224,859.004,897.004,795.004,895.004,895.002,915,900
Jul 01, 20224,816.004,908.004,746.004,838.004,838.005,434,500
Jun 30, 20224,884.004,886.004,724.004,745.004,745.004,126,300
Jun 29, 20224,865.005,007.004,858.004,894.004,894.004,424,800
Jun 28, 20224,762.004,921.004,738.004,875.004,875.004,717,700
Jun 27, 20224,650.004,796.004,593.004,769.004,769.004,873,000
Jun 24, 20224,590.004,590.004,340.004,551.004,551.008,311,200
Jun 23, 20224,791.004,927.004,619.004,653.004,653.006,717,300
Jun 22, 20224,949.004,972.004,862.004,877.004,877.004,019,600
Jun 21, 20224,846.004,933.004,744.004,867.004,867.006,684,500
Jun 20, 20225,203.005,205.004,667.004,729.004,729.0011,195,700
Jun 17, 20225,120.005,247.005,087.005,207.005,207.006,087,800
Jun 16, 20225,339.005,452.005,323.005,377.005,377.004,448,200
Jun 15, 20225,425.005,464.005,205.005,225.005,225.004,908,500
Jun 14, 20225,426.005,474.005,280.005,411.005,411.005,487,400
Jun 13, 20225,383.005,557.005,350.005,499.005,499.004,354,800
Jun 10, 20225,470.005,553.005,420.005,483.005,483.003,966,800
Jun 09, 20225,624.005,672.005,526.005,566.005,566.005,469,200
Jun 08, 20225,495.005,619.005,430.005,603.005,603.006,711,700
Jun 07, 20225,350.005,455.005,311.005,411.005,411.006,111,100
Jun 06, 20225,237.005,376.005,227.005,338.005,338.004,706,100
Jun 03, 20225,180.005,202.005,114.005,202.005,202.003,089,000
Jun 02, 20225,181.005,253.005,133.005,188.005,188.005,258,100
Jun 01, 20224,946.005,162.004,946.005,150.005,150.005,992,900
May 31, 20224,960.005,023.004,890.004,890.004,890.005,673,900
May 30, 20225,064.005,122.004,941.004,977.004,977.004,542,600
May 27, 20224,914.004,999.004,906.004,995.004,995.003,749,000
May 26, 20224,903.004,927.004,885.004,889.004,889.002,273,600
May 25, 20224,851.004,957.004,840.004,913.004,913.003,309,200
May 24, 20224,866.004,983.004,845.004,890.004,890.004,852,600
May 23, 20224,941.004,958.004,702.004,839.004,839.006,773,300
May 20, 20224,929.004,966.004,892.004,916.004,916.003,868,600
May 19, 20224,800.004,960.004,799.004,947.004,947.004,595,400
May 18, 20224,773.004,892.004,767.004,888.004,888.004,308,400
May 17, 20224,699.004,774.004,612.004,767.004,767.003,529,500
May 16, 20224,634.004,705.004,626.004,653.004,653.003,432,700
May 13, 20224,518.004,598.004,443.004,593.004,593.003,440,800
May 12, 20224,423.004,600.004,387.004,512.004,512.005,833,100
May 11, 20224,392.004,417.004,354.004,382.004,382.002,338,800
May 10, 20224,510.004,548.004,385.004,424.004,424.003,078,100
May 09, 20224,621.004,633.004,530.004,562.004,562.002,468,500
May 06, 20224,485.004,664.004,476.004,634.004,634.004,434,300
May 02, 20224,433.004,466.004,377.004,437.004,437.001,847,700
Apr 28, 20224,415.004,442.004,336.004,435.004,435.002,547,300
Apr 27, 20224,308.004,455.004,294.004,422.004,422.003,590,400
Apr 26, 20224,288.004,318.004,250.004,293.004,293.001,968,800
Apr 25, 20224,362.004,379.004,266.004,306.004,306.002,577,700
Apr 22, 20224,365.004,449.004,361.004,432.004,432.002,620,000
Apr 21, 20224,430.004,458.004,379.004,406.004,406.002,995,700
Apr 20, 20224,310.004,399.004,310.004,399.004,399.003,061,600
Apr 19, 20224,353.004,356.004,265.004,309.004,309.002,014,100
Apr 18, 20224,337.004,366.004,260.004,311.004,311.002,604,200
Apr 15, 20224,280.004,363.004,268.004,340.004,340.003,185,800
Apr 14, 20224,198.004,298.004,190.004,294.004,294.002,991,900
Apr 13, 20224,080.004,212.004,017.004,210.004,210.004,024,400
Apr 12, 20224,099.004,159.004,066.004,074.004,074.002,918,100
Apr 11, 20223,987.004,083.003,978.004,072.004,072.002,678,800
Apr 08, 20223,917.003,954.003,886.003,940.003,940.001,913,300
Apr 07, 20223,880.003,924.003,863.003,908.003,908.002,418,200
Apr 06, 20223,930.003,934.003,871.003,900.003,900.001,908,500
Apr 05, 20224,010.004,050.003,908.003,924.003,924.002,105,400
Apr 04, 20223,996.003,997.003,941.003,983.003,983.001,356,100
Apr 01, 20223,962.004,016.003,950.003,998.003,998.001,714,700
Mar 31, 20224,035.004,119.004,020.004,020.004,020.002,386,700
Mar 30, 20224,023.004,074.003,975.004,055.004,055.002,600,500
Mar 30, 202255 Dividend
Mar 29, 20224,105.004,119.004,034.004,086.004,031.002,657,800
Mar 28, 20224,100.004,206.004,088.004,147.004,091.184,280,600
Mar 25, 20224,000.004,064.003,984.004,051.003,996.474,256,700
Mar 24, 20223,859.003,988.003,832.003,987.003,933.334,385,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...