Canada Markets open in 7 hrs 50 mins

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,362.00-85.00 (-1.91%)
At close: 03:15PM JST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20234,435.004,437.004,352.004,362.004,362.004,332,000
Jan 27, 20234,484.004,493.004,441.004,447.004,447.003,491,600
Jan 26, 20234,469.004,494.004,432.004,437.004,437.002,735,300
Jan 25, 20234,449.004,476.004,435.004,445.004,445.003,493,800
Jan 24, 20234,400.004,496.004,395.004,460.004,460.004,808,800
Jan 23, 20234,338.004,368.004,315.004,358.004,358.003,109,300
Jan 20, 20234,290.004,325.004,276.004,312.004,312.002,799,700
Jan 19, 20234,331.004,334.004,268.004,270.004,270.004,792,900
Jan 18, 20234,335.004,367.004,293.004,358.004,358.004,227,200
Jan 17, 20234,297.004,325.004,284.004,310.004,310.003,131,300
Jan 16, 20234,311.004,312.004,250.004,275.004,275.003,369,100
Jan 13, 20234,322.004,354.004,315.004,341.004,341.003,367,800
Jan 12, 20234,300.004,353.004,296.004,322.004,322.004,387,800
Jan 11, 20234,254.004,295.004,247.004,289.004,289.003,725,800
Jan 10, 20234,232.004,268.004,211.004,226.004,226.004,477,800
Jan 06, 20234,229.004,240.004,200.004,200.004,200.003,849,300
Jan 05, 20234,224.004,269.004,202.004,238.004,238.003,853,100
Jan 04, 20234,240.004,246.004,194.004,214.004,214.004,758,100
Dec 30, 20224,277.004,304.004,267.004,283.004,283.002,567,300
Dec 29, 20224,285.004,286.004,243.004,281.004,281.003,247,800
Dec 28, 20224,335.004,352.004,306.004,349.004,349.002,063,500
Dec 27, 20224,339.004,345.004,308.004,327.004,327.001,626,400
Dec 26, 20224,280.004,319.004,271.004,314.004,314.002,189,800
Dec 23, 20224,274.004,282.004,226.004,259.004,259.003,073,200
Dec 22, 20224,310.004,318.004,287.004,315.004,315.002,812,700
Dec 21, 20224,330.004,360.004,289.004,289.004,289.003,750,700
Dec 20, 20224,400.004,437.004,301.004,330.004,330.004,739,700
Dec 19, 20224,373.004,394.004,364.004,374.004,374.002,454,300
Dec 16, 20224,459.004,464.004,398.004,399.004,399.005,245,100
Dec 15, 20224,432.004,507.004,427.004,495.004,495.003,108,600
Dec 14, 20224,439.004,459.004,425.004,441.004,441.002,535,600
Dec 13, 20224,472.004,482.004,423.004,430.004,430.003,141,900
Dec 12, 20224,478.004,481.004,420.004,422.004,422.004,088,600
Dec 09, 20224,493.004,579.004,493.004,505.004,505.003,758,200
Dec 08, 20224,500.004,514.004,453.004,481.004,481.003,397,100
Dec 07, 20224,476.004,526.004,471.004,491.004,491.003,102,600
Dec 06, 20224,439.004,495.004,432.004,484.004,484.003,581,600
Dec 05, 20224,433.004,453.004,398.004,443.004,443.003,750,200
Dec 02, 20224,502.004,508.004,430.004,441.004,441.004,673,600
Dec 01, 20224,596.004,623.004,543.004,543.004,543.004,522,700
Nov 30, 20224,585.004,619.004,578.004,605.004,605.006,604,600
Nov 29, 20224,611.004,625.004,540.004,578.004,578.004,373,100
Nov 28, 20224,692.004,705.004,578.004,608.004,608.004,318,500
Nov 25, 20224,690.004,700.004,656.004,692.004,692.004,142,600
Nov 24, 20224,609.004,723.004,607.004,708.004,708.008,870,100
Nov 22, 20224,474.004,587.004,455.004,558.004,558.008,570,900
Nov 21, 20224,349.004,504.004,348.004,445.004,445.006,551,200
Nov 18, 20224,330.004,382.004,330.004,348.004,348.003,364,800
Nov 17, 20224,367.004,380.004,334.004,342.004,342.003,031,100
Nov 16, 20224,339.004,390.004,331.004,381.004,381.004,987,700
Nov 15, 20224,301.004,355.004,301.004,319.004,319.004,090,500
Nov 14, 20224,311.004,319.004,271.004,297.004,297.004,519,000
Nov 11, 20224,425.004,434.004,328.004,340.004,340.006,533,600
Nov 10, 20224,300.004,404.004,290.004,370.004,370.006,566,800
Nov 09, 20224,391.004,434.004,306.004,312.004,312.009,206,400
Nov 08, 20224,460.004,500.004,201.004,331.004,331.0016,604,800
Nov 07, 20224,370.004,413.004,346.004,403.004,403.006,486,100
Nov 04, 20224,283.004,344.004,259.004,309.004,309.006,239,900
Nov 02, 20224,241.004,299.004,231.004,269.004,269.005,316,200
Nov 01, 20224,140.004,222.004,130.004,221.004,221.007,019,000
Oct 31, 20224,033.004,059.004,006.004,031.004,031.003,772,800
Oct 28, 20224,030.004,039.003,994.004,008.004,008.0018,141,200
Oct 27, 20224,104.004,106.004,038.004,040.004,040.004,296,800
Oct 26, 20224,115.004,121.004,086.004,095.004,095.003,567,900
Oct 25, 20224,088.004,127.004,068.004,125.004,125.003,032,000
Oct 24, 20224,122.004,131.004,060.004,073.004,073.002,982,700
Oct 21, 20224,064.004,076.004,046.004,052.004,052.003,108,700
Oct 20, 20224,058.004,097.004,040.004,076.004,076.003,234,300
Oct 19, 20224,073.004,096.004,062.004,089.004,089.002,985,000
Oct 18, 20224,080.004,101.004,048.004,079.004,079.003,613,000
Oct 17, 20224,057.004,077.004,026.004,041.004,041.003,787,400
Oct 14, 20224,080.004,155.004,065.004,120.004,120.005,245,800
Oct 13, 20224,055.004,079.003,998.004,010.004,010.003,926,600
Oct 12, 20224,089.004,102.004,046.004,090.004,090.003,384,200
Oct 11, 20224,148.004,164.004,109.004,119.004,119.004,308,700
Oct 07, 20224,210.004,246.004,204.004,206.004,206.003,676,900
Oct 06, 20224,299.004,355.004,269.004,280.004,280.004,307,100
Oct 05, 20224,294.004,322.004,239.004,243.004,243.003,864,600
Oct 04, 20224,170.004,256.004,161.004,241.004,241.005,135,300
Oct 03, 20223,990.004,048.003,948.004,046.004,046.003,593,700
Sept 30, 20224,073.004,087.003,946.003,968.003,968.005,925,600
Sept 29, 20224,117.004,142.004,046.004,115.004,115.004,349,300
Sept 28, 20224,140.004,176.004,088.004,143.004,143.005,002,700
Sept 27, 20224,150.004,213.004,137.004,163.004,163.003,737,300
Sept 26, 20224,253.004,257.004,119.004,119.004,119.005,433,000
Sept 22, 20224,280.004,359.004,276.004,351.004,351.003,392,900
Sept 21, 20224,311.004,334.004,286.004,300.004,300.003,373,600
Sept 20, 20224,371.004,401.004,350.004,369.004,369.003,096,500
Sept 16, 20224,363.004,392.004,336.004,338.004,338.004,526,100
Sept 15, 20224,379.004,402.004,365.004,393.004,393.002,162,700
Sept 14, 20224,387.004,432.004,360.004,415.004,415.003,626,100
Sept 13, 20224,429.004,439.004,391.004,429.004,429.002,211,200
Sept 12, 20224,440.004,454.004,401.004,416.004,416.002,739,800
Sept 09, 20224,351.004,393.004,347.004,375.004,375.004,742,100
Sept 08, 20224,326.004,377.004,317.004,375.004,375.004,032,200
Sept 07, 20224,338.004,346.004,275.004,314.004,314.003,936,600
Sept 06, 20224,397.004,398.004,346.004,362.004,362.002,571,100
Sept 05, 20224,368.004,402.004,345.004,372.004,372.003,031,800
Sept 02, 20224,405.004,416.004,320.004,368.004,368.004,212,800
Sept 01, 20224,510.004,521.004,400.004,400.004,400.005,526,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...