Canada markets close in 6 hours 1 minute

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,848.50+68.50 (+2.46%)
At close: 03:15PM JST
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 20242,830.002,870.002,819.002,848.502,848.5011,469,500
Sept 11, 20242,811.502,837.002,755.002,780.002,780.0011,943,600
Sept 10, 20242,869.002,902.002,858.002,861.502,861.507,844,100
Sept 09, 20242,800.002,864.002,794.002,852.502,852.509,151,500
Sept 06, 20242,885.502,908.502,860.502,879.002,879.0011,008,300
Sept 05, 20242,832.502,951.002,827.002,914.502,914.5010,261,200
Sept 04, 20242,900.002,928.002,874.002,882.502,882.5016,982,500
Sept 03, 20243,030.003,056.003,015.003,034.003,034.007,500,500
Sept 02, 20243,030.003,043.002,995.003,021.003,021.006,890,200
Aug 30, 20243,010.003,045.002,994.503,013.003,013.009,514,300
Aug 29, 20243,005.003,022.002,997.003,003.003,003.008,312,400
Aug 28, 20242,985.003,007.002,980.003,000.003,000.005,081,300
Aug 27, 20242,979.502,999.002,946.002,998.002,998.007,441,800
Aug 26, 20242,951.002,998.002,946.502,972.002,972.0011,075,100
Aug 23, 20243,025.003,028.002,971.002,971.002,971.0010,273,700
Aug 22, 20243,019.003,031.003,005.003,027.003,027.008,518,700
Aug 21, 20242,982.003,027.002,977.003,018.003,018.006,267,200
Aug 20, 20243,050.003,064.003,012.003,024.003,024.0010,359,500
Aug 19, 20243,023.003,079.003,015.003,025.003,025.0010,608,500
Aug 16, 20243,024.003,030.002,971.503,030.003,030.0014,369,700
Aug 15, 20242,898.502,962.502,891.002,945.502,945.5011,264,500
Aug 14, 20242,890.002,946.002,860.002,891.002,891.0011,328,000
Aug 13, 20242,840.002,886.002,837.002,863.002,863.0012,874,900
Aug 09, 20242,793.002,835.002,753.002,791.502,791.5015,618,900
Aug 08, 20242,740.002,812.502,725.502,743.002,743.0015,147,600
Aug 07, 20242,628.002,899.502,595.002,833.502,833.5023,454,200
Aug 06, 20242,713.502,715.502,575.502,661.502,661.5025,806,600
Aug 05, 20242,625.502,643.502,398.502,438.502,438.5028,172,200
Aug 02, 20242,833.502,941.502,828.002,839.002,839.0021,841,800
Aug 01, 20243,081.003,150.002,971.003,052.003,052.0022,806,200
Jul 31, 20243,113.003,168.003,082.003,144.003,144.0011,539,900
Jul 30, 20243,137.003,153.003,115.003,143.003,143.006,077,100
Jul 29, 20243,159.003,207.003,134.003,175.003,175.006,233,100
Jul 26, 20243,110.003,163.003,101.003,113.003,113.009,208,100
Jul 25, 20243,110.003,129.003,080.003,097.003,097.0013,947,400
Jul 24, 20243,244.003,286.003,227.003,230.003,230.006,602,000
Jul 23, 20243,270.003,307.003,257.003,261.003,261.005,979,600
Jul 22, 20243,308.003,316.003,266.003,276.003,276.006,083,100
Jul 19, 20243,325.003,328.003,279.003,302.003,302.009,686,600
Jul 18, 20243,327.003,388.003,323.003,354.003,354.007,470,300
Jul 17, 20243,389.003,410.003,374.003,392.003,392.007,871,400
Jul 16, 20243,333.003,412.003,331.003,370.003,370.009,277,600
Jul 12, 20243,347.003,372.003,333.003,335.003,335.009,468,200
Jul 11, 20243,385.003,399.003,362.003,369.003,369.008,201,000
Jul 10, 20243,358.003,375.003,319.003,337.003,337.0011,595,400
Jul 09, 20243,373.003,398.003,364.003,376.003,376.008,115,200
Jul 08, 20243,372.003,402.003,363.003,368.003,368.008,200,800
Jul 05, 20243,391.003,408.003,358.003,386.003,386.009,264,600
Jul 04, 20243,355.003,391.003,347.003,388.003,388.009,765,400
Jul 03, 20243,340.003,348.003,301.003,340.003,340.0010,034,100
Jul 02, 20243,259.003,352.003,252.003,343.003,343.0015,589,500
Jul 01, 20243,219.003,263.003,216.003,258.003,258.0014,151,900
Jun 28, 20243,110.003,156.003,101.003,148.003,148.0010,361,300
Jun 27, 20243,125.003,128.003,088.003,099.003,099.0010,053,300
Jun 26, 20243,153.003,160.003,112.003,135.003,135.0011,066,100
Jun 25, 20243,070.003,169.003,062.003,165.003,165.0013,167,700
Jun 24, 20243,046.003,066.003,032.003,048.003,048.007,553,900
Jun 21, 20243,060.003,073.003,040.003,046.003,046.0015,026,500
Jun 20, 20243,028.003,055.003,010.003,054.003,054.007,373,800
Jun 19, 20243,027.003,058.003,027.003,058.003,058.008,052,500
Jun 18, 20243,095.003,103.003,048.003,059.003,059.0010,191,600
Jun 17, 20243,103.003,137.003,059.003,080.003,080.0013,882,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...