Canada markets closed

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,961.50-2.50 (-0.08%)
At close: 03:15PM JST
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20243,000.003,007.002,961.502,961.502,961.506,519,700
Oct 10, 20242,988.502,992.002,957.502,964.002,964.005,376,400
Oct 09, 20243,030.003,039.002,936.002,945.502,945.508,901,500
Oct 08, 20243,042.003,046.002,982.002,995.002,995.009,152,300
Oct 07, 20243,123.003,132.003,047.003,086.003,086.0010,975,200
Oct 04, 20243,055.003,092.003,037.003,082.003,082.009,196,200
Oct 03, 20243,122.003,125.003,045.003,059.003,059.009,102,300
Oct 02, 20242,996.503,067.002,995.003,042.003,042.009,814,100
Oct 01, 20242,955.003,042.002,948.503,027.003,027.0010,277,500
Sept 30, 20242,940.002,988.002,932.002,952.502,952.5018,745,500
Sept 27, 20243,049.003,090.003,009.003,082.003,082.0012,457,200
Sept 27, 202450 Dividend
Sept 26, 20243,010.003,059.002,991.503,059.003,009.0013,938,200
Sept 25, 20242,961.003,006.002,960.002,987.502,938.679,075,200
Sept 24, 20242,967.503,008.002,951.002,960.502,912.1110,107,500
Sept 20, 20242,959.502,990.002,927.502,952.502,904.2427,871,800
Sept 19, 20242,851.002,901.502,845.002,883.502,836.378,979,500
Sept 18, 20242,874.502,875.002,770.502,802.502,756.699,602,200
Sept 17, 20242,829.502,854.502,782.002,824.502,778.3310,489,200
Sept 13, 20242,840.502,855.502,815.502,834.502,788.1710,715,700
Sept 12, 20242,830.002,870.002,819.002,848.502,801.9411,469,500
Sept 11, 20242,811.502,837.002,755.002,780.002,734.5611,943,600
Sept 10, 20242,869.002,902.002,858.002,861.502,814.737,844,100
Sept 09, 20242,800.002,864.002,794.002,852.502,805.889,151,500
Sept 06, 20242,885.502,908.502,860.502,879.002,831.9411,008,300
Sept 05, 20242,832.502,951.002,827.002,914.502,866.8610,261,200
Sept 04, 20242,900.002,928.002,874.002,882.502,835.3916,982,500
Sept 03, 20243,030.003,056.003,015.003,034.002,984.417,500,500
Sept 02, 20243,030.003,043.002,995.003,021.002,971.626,890,200
Aug 30, 20243,010.003,045.002,994.503,013.002,963.759,514,300
Aug 29, 20243,005.003,022.002,997.003,003.002,953.928,312,400
Aug 28, 20242,985.003,007.002,980.003,000.002,950.965,081,300
Aug 27, 20242,979.502,999.002,946.002,998.002,949.007,441,800
Aug 26, 20242,951.002,998.002,946.502,972.002,923.4211,075,100
Aug 23, 20243,025.003,028.002,971.002,971.002,922.4410,273,700
Aug 22, 20243,019.003,031.003,005.003,027.002,977.528,518,700
Aug 21, 20242,982.003,027.002,977.003,018.002,968.676,267,200
Aug 20, 20243,050.003,064.003,012.003,024.002,974.5710,359,500
Aug 19, 20243,023.003,079.003,015.003,025.002,975.5610,608,500
Aug 16, 20243,024.003,030.002,971.503,030.002,980.4714,369,700
Aug 15, 20242,898.502,962.502,891.002,945.502,897.3611,264,500
Aug 14, 20242,890.002,946.002,860.002,891.002,843.7511,328,000
Aug 13, 20242,840.002,886.002,837.002,863.002,816.2012,874,900
Aug 09, 20242,793.002,835.002,753.002,791.502,745.8715,618,900
Aug 08, 20242,740.002,812.502,725.502,743.002,698.1715,147,600
Aug 07, 20242,628.002,899.502,595.002,833.502,787.1923,454,200
Aug 06, 20242,713.502,715.502,575.502,661.502,618.0025,806,600
Aug 05, 20242,625.502,643.502,398.502,438.502,398.6428,172,200
Aug 02, 20242,833.502,941.502,828.002,839.002,792.6021,841,800
Aug 01, 20243,081.003,150.002,971.003,052.003,002.1122,806,200
Jul 31, 20243,113.003,168.003,082.003,144.003,092.6111,539,900
Jul 30, 20243,137.003,153.003,115.003,143.003,091.636,077,100
Jul 29, 20243,159.003,207.003,134.003,175.003,123.106,233,100
Jul 26, 20243,110.003,163.003,101.003,113.003,062.129,208,100
Jul 25, 20243,110.003,129.003,080.003,097.003,046.3813,947,400
Jul 24, 20243,244.003,286.003,227.003,230.003,177.216,602,000
Jul 23, 20243,270.003,307.003,257.003,261.003,207.705,979,600
Jul 22, 20243,308.003,316.003,266.003,276.003,222.456,083,100
Jul 19, 20243,325.003,328.003,279.003,302.003,248.039,686,600
Jul 18, 20243,327.003,388.003,323.003,354.003,299.187,470,300
Jul 17, 20243,389.003,410.003,374.003,392.003,336.567,871,400
Jul 16, 20243,333.003,412.003,331.003,370.003,314.929,277,600
Jul 12, 20243,347.003,372.003,333.003,335.003,280.499,468,200
Jul 11, 20243,385.003,399.003,362.003,369.003,313.938,201,000
Jul 10, 20243,358.003,375.003,319.003,337.003,282.4611,595,400
Jul 09, 20243,373.003,398.003,364.003,376.003,320.828,115,200
Jul 08, 20243,372.003,402.003,363.003,368.003,312.958,200,800
Jul 05, 20243,391.003,408.003,358.003,386.003,330.669,264,600
Jul 04, 20243,355.003,391.003,347.003,388.003,332.629,765,400
Jul 03, 20243,340.003,348.003,301.003,340.003,285.4110,034,100
Jul 02, 20243,259.003,352.003,252.003,343.003,288.3615,589,500
Jul 01, 20243,219.003,263.003,216.003,258.003,204.7514,151,900
Jun 28, 20243,110.003,156.003,101.003,148.003,096.5510,361,300
Jun 27, 20243,125.003,128.003,088.003,099.003,048.3510,053,300
Jun 26, 20243,153.003,160.003,112.003,135.003,083.7611,066,100
Jun 25, 20243,070.003,169.003,062.003,165.003,113.2713,167,700
Jun 24, 20243,046.003,066.003,032.003,048.002,998.187,553,900
Jun 21, 20243,060.003,073.003,040.003,046.002,996.2115,026,500
Jun 20, 20243,028.003,055.003,010.003,054.003,004.087,373,800
Jun 19, 20243,027.003,058.003,027.003,058.003,008.028,052,500
Jun 18, 20243,095.003,103.003,048.003,059.003,009.0010,191,600
Jun 17, 20243,103.003,137.003,059.003,080.003,029.6613,882,900
Jun 14, 20243,141.003,208.003,125.003,190.003,137.8615,591,700
Jun 13, 20243,190.003,207.003,120.003,141.003,089.6615,237,700
Jun 12, 20243,205.003,236.003,188.003,220.003,167.3710,372,500
Jun 11, 20243,270.003,326.003,261.003,275.003,221.478,085,500
Jun 10, 20243,220.003,268.003,220.003,260.003,206.716,584,700
Jun 07, 20243,212.003,257.003,207.003,247.003,193.936,523,500
Jun 06, 20243,236.003,269.003,230.003,233.003,180.168,327,200
Jun 05, 20243,250.003,263.003,208.003,243.003,189.999,687,400
Jun 04, 20243,316.003,335.003,295.003,305.003,250.989,093,400
Jun 03, 20243,350.003,375.003,327.003,360.003,305.089,106,800
May 31, 20243,261.003,325.003,258.003,303.003,249.0130,543,700
May 30, 20243,300.003,305.003,261.003,290.003,236.2210,257,200
May 29, 20243,384.003,402.003,353.003,357.003,302.137,516,300
May 28, 20243,375.003,396.003,355.003,387.003,331.646,232,000
May 27, 20243,346.003,385.003,345.003,380.003,324.755,909,100
May 24, 20243,257.003,334.003,255.003,328.003,273.608,184,800
May 23, 20243,326.003,347.003,255.003,331.003,276.5510,896,500
May 22, 20243,389.003,403.003,346.003,346.003,291.319,933,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...