Canada markets closed

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,190.00+49.00 (+1.56%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243,141.003,208.003,125.003,190.003,190.0015,591,700
Jun 13, 20243,190.003,207.003,120.003,141.003,141.0015,237,700
Jun 12, 20243,205.003,236.003,188.003,220.003,220.0010,372,500
Jun 11, 20243,270.003,326.003,261.003,275.003,275.008,085,500
Jun 10, 20243,220.003,268.003,220.003,260.003,260.006,584,700
Jun 07, 20243,212.003,257.003,207.003,247.003,247.006,523,500
Jun 06, 20243,236.003,269.003,230.003,233.003,233.008,327,200
Jun 05, 20243,250.003,263.003,208.003,243.003,243.009,687,400
Jun 04, 20243,316.003,335.003,295.003,305.003,305.009,093,400
Jun 03, 20243,350.003,375.003,327.003,360.003,360.009,106,800
May 31, 20243,261.003,325.003,258.003,303.003,303.0030,543,700
May 30, 20243,300.003,305.003,261.003,290.003,290.0010,257,200
May 29, 20243,384.003,402.003,353.003,357.003,357.007,516,300
May 28, 20243,375.003,396.003,355.003,387.003,387.006,232,000
May 27, 20243,346.003,385.003,345.003,380.003,380.005,909,100
May 24, 20243,257.003,334.003,255.003,328.003,328.008,184,800
May 23, 20243,326.003,347.003,255.003,331.003,331.0010,896,500
May 22, 20243,389.003,403.003,346.003,346.003,346.009,933,200
May 21, 20243,419.003,440.003,405.003,414.003,414.007,490,600
May 20, 20243,352.003,422.003,352.003,408.003,408.009,586,900
May 17, 20243,335.003,381.003,330.003,372.003,372.007,289,800
May 16, 20243,423.003,426.003,334.003,376.003,376.009,929,100
May 15, 20243,417.003,445.003,393.003,393.003,393.0010,084,500
May 14, 20243,379.003,420.003,359.003,390.003,390.008,847,100
May 13, 20243,365.003,403.003,348.003,373.003,373.009,469,800
May 10, 20243,345.003,428.003,345.003,385.003,385.0011,926,600
May 09, 20243,321.003,371.003,317.003,331.003,331.0013,537,800
May 08, 20243,420.003,446.003,316.003,321.003,321.0026,595,800
May 07, 20243,544.003,550.003,402.003,467.003,467.0031,322,100
May 02, 20243,634.003,775.003,531.003,544.003,544.0044,936,600
May 01, 20243,594.003,679.003,582.003,634.003,634.0013,087,500
Apr 30, 20243,600.003,656.003,593.003,620.003,620.0019,369,000
Apr 26, 20243,511.003,552.003,488.003,529.003,529.007,991,400
Apr 25, 20243,524.003,568.003,483.003,497.003,497.009,014,800
Apr 24, 20243,492.003,562.003,487.003,559.003,559.0013,004,900
Apr 23, 20243,535.003,553.003,470.003,496.003,496.009,875,900
Apr 22, 20243,479.003,541.003,449.003,477.003,477.0011,761,400
Apr 19, 20243,466.003,492.003,398.003,452.003,452.0013,353,800
Apr 18, 20243,388.003,494.003,387.003,467.003,467.009,955,800
Apr 17, 20243,519.003,537.003,440.003,442.003,442.0010,556,400
Apr 16, 20243,610.003,625.003,489.003,492.003,492.0015,508,300
Apr 15, 20243,556.003,653.003,543.003,634.003,634.0012,752,600
Apr 12, 20243,620.003,639.003,592.003,617.003,617.0012,530,100
Apr 11, 20243,543.003,613.003,535.003,597.003,597.0010,301,100
Apr 10, 20243,610.003,615.003,568.003,579.003,579.009,611,400
Apr 09, 20243,531.003,631.003,524.003,631.003,631.0014,535,600
Apr 08, 20243,495.003,553.003,486.003,522.003,522.0010,820,500
Apr 05, 20243,450.003,480.003,436.003,472.003,472.009,064,600
Apr 04, 20243,517.003,548.003,485.003,493.003,493.0013,294,600
Apr 03, 20243,425.003,463.003,394.003,438.003,438.0010,746,700
Apr 02, 20243,450.003,483.003,426.003,449.003,449.0010,545,400
Apr 01, 20243,485.003,516.003,376.003,422.003,422.0011,828,700
Mar 29, 20243,462.003,511.003,451.003,495.003,495.004,231,400
Mar 28, 20243,500.003,526.003,466.003,483.003,483.0011,765,600
Mar 28, 202435 Dividend
Mar 27, 20243,547.003,572.003,526.003,538.003,503.0012,999,500
Mar 26, 20243,506.003,543.003,498.003,522.003,487.169,512,500
Mar 25, 20243,572.003,576.003,534.003,549.003,513.8910,126,300
Mar 22, 20243,609.003,616.003,543.003,572.003,536.6614,125,300
Mar 21, 20243,539.003,583.003,515.003,551.003,515.8717,051,400
Mar 19, 20243,400.003,458.003,396.003,449.003,414.8818,321,300
Mar 18, 20243,340.003,440.003,337.003,420.003,386.1720,861,600
Mar 15, 20243,238.003,343.003,232.003,308.003,275.2846,584,300
Mar 14, 20243,166.003,206.003,143.003,195.003,163.3911,397,900
Mar 13, 20243,250.003,255.003,179.003,187.003,155.4714,047,500
Mar 12, 20243,190.003,197.003,117.003,195.003,163.3917,909,800
Mar 11, 20243,273.003,275.003,190.003,235.003,203.0016,583,600
Mar 08, 20243,290.003,351.003,274.003,312.003,279.2418,832,700
Mar 07, 20243,290.003,339.003,251.003,263.003,230.7214,985,400
Mar 06, 20243,280.003,307.003,255.003,287.003,254.4815,091,500
Mar 05, 20243,234.003,299.003,226.003,287.003,254.4811,953,000
Mar 04, 20243,292.003,293.003,238.003,258.003,225.7714,456,700
Mar 01, 20243,205.003,276.003,196.003,268.003,235.6714,382,000
Feb 29, 20243,230.003,245.003,168.003,205.003,173.2923,213,300
Feb 28, 20243,256.003,275.003,192.003,216.003,184.1935,621,700
Feb 27, 20243,300.003,324.003,262.003,269.003,236.6616,689,300
Feb 26, 20243,334.003,349.003,270.003,300.003,267.3522,657,600
Feb 22, 20243,190.003,255.003,184.003,250.003,217.8523,329,200
Feb 21, 20243,170.003,189.003,124.003,154.003,122.8014,859,800
Feb 20, 20243,232.003,271.003,113.003,129.003,098.0525,949,700
Feb 19, 20243,070.003,200.003,067.003,196.003,164.3822,829,800
Feb 16, 20242,980.003,073.002,979.503,047.003,016.8620,088,000
Feb 15, 20242,950.002,975.002,933.002,960.002,930.7219,298,000
Feb 14, 20242,892.002,924.002,865.002,914.502,885.6721,235,300
Feb 13, 20242,799.502,892.502,787.002,889.502,860.9226,613,900
Feb 09, 20242,784.002,831.002,747.002,770.002,742.6023,178,700
Feb 08, 20242,799.502,799.502,726.002,749.002,721.8121,513,200
Feb 07, 20242,700.002,812.502,699.002,782.002,754.4846,639,200
Feb 06, 20242,515.502,537.002,480.502,535.002,509.9214,906,500
Feb 05, 20242,558.502,559.502,514.002,515.502,490.6213,142,200
Feb 02, 20242,564.502,568.002,536.002,545.002,519.8211,217,700
Feb 01, 20242,540.002,564.502,527.002,561.502,536.1611,053,000
Jan 31, 20242,533.002,565.002,525.002,565.002,539.6310,854,000
Jan 30, 20242,526.502,541.002,509.502,529.002,503.988,245,600
Jan 29, 20242,510.002,553.002,508.002,542.502,517.3510,264,500
Jan 26, 20242,510.002,511.002,477.002,477.502,452.9911,191,400
Jan 25, 20242,527.502,544.002,508.002,524.002,499.039,680,300
Jan 24, 20242,593.502,593.502,523.002,529.502,504.4815,169,600
Jan 23, 20242,603.002,618.002,568.502,575.002,549.5313,155,300
Jan 22, 20242,590.002,606.502,566.502,602.502,576.7516,635,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...