Skip to main content
Mitsubishi Corporation (LON:0Q0J)
London flag London · Delayed Price · Currency is GBP · Price in EUR
20.85
-0.19 (-0.90%)
At close: Dec 5, 2025

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8820.8820.5920.6520.65-1.85%24
Dec 4, 202521.0321.1420.7621.0421.043.21%332
Dec 3, 202520.4220.4420.0320.3920.39-0.37%284
Dec 2, 202520.4820.4820.2420.4620.460.96%470
Dec 1, 202520.4920.5020.1920.2720.27-1.60%352
Nov 28, 202520.3720.6020.2220.6020.601.10%181
Nov 27, 202520.0920.3720.0920.3720.37-1.02%92
Nov 26, 202520.2720.5820.2220.5820.581.60%2,761
Nov 25, 202520.1120.4420.1120.2620.26-2.60%113
Nov 24, 202520.5020.8019.9920.8020.802.29%198
Nov 21, 202520.3320.6520.0720.3320.333.40%283,031
Nov 20, 202520.3220.3219.5519.6619.66-1.24%87
Nov 19, 202520.0320.2519.8319.9119.91-0.34%2,601
Nov 18, 202519.6720.1719.6719.9819.98-1.50%319
Nov 17, 202520.6120.8120.2820.2820.28-3.45%659
Nov 14, 202520.7221.0120.6121.0121.013.55%6,112
Nov 13, 202520.8920.8920.2920.2920.29-1.96%174
Nov 12, 202520.7820.9320.6020.6920.692.12%7,127
Nov 11, 202520.3120.5920.2620.2620.26-2.31%157
Nov 10, 202520.4620.7520.4120.7420.740.78%152
Nov 7, 202520.7220.7220.3520.5820.583.44%173
Nov 6, 202520.6020.7619.7219.9019.90-2.49%98
Nov 5, 202520.4220.5520.1320.4120.411.62%299
Nov 4, 202520.1420.1519.7420.0820.08-3.76%296
Nov 3, 202520.8420.9920.7420.8720.870.80%485
Oct 31, 202520.9321.0520.6420.7020.70-0.84%2,055
Oct 30, 202520.8120.9220.5620.8820.880.82%75
Oct 29, 202520.7520.8120.4920.7120.71-1.66%427
Oct 28, 202520.9021.1820.7221.0621.06-0.21%597
Oct 27, 202521.3621.3720.9921.1021.101.86%113
Oct 24, 202520.8920.9620.6920.7220.72-1.26%116
Oct 23, 202520.9221.0220.7920.9820.981.33%166
Oct 22, 202520.8620.9120.6220.7120.710.44%287
Oct 21, 202520.7620.8720.5820.6220.62-2.34%279
Oct 20, 202520.7121.6120.5621.1121.112.68%1,755
Oct 17, 202520.3720.5820.0920.5620.561.56%739
Oct 16, 202520.3020.4020.0920.2520.250.12%123
Oct 15, 202520.5520.7320.0320.2220.220.42%144
Oct 14, 202519.9420.1419.7920.1420.14-0.79%149
Oct 13, 202519.8120.4319.8120.3020.301.48%277
Oct 10, 202520.3320.3619.8820.0020.00-1.38%310
Oct 9, 202520.2120.5220.2020.2820.280.52%312
Oct 8, 202520.2620.4920.1520.1820.18-0.49%5,020
Oct 7, 202520.1420.4620.0220.2820.280.27%2,536
Oct 6, 202520.2520.4520.0820.2220.220.37%18,043
Oct 3, 202520.2820.4320.1320.1520.15-1.49%454
Oct 2, 202520.1420.4720.0520.4520.451.87%81
Oct 1, 202519.9620.2719.9020.0820.08-0.45%552
Sep 30, 202520.3820.7620.1520.1720.17-1.71%880
Sep 29, 202520.2420.7320.1020.5220.520.07%278
Sep 26, 202520.7220.8420.4420.5020.190.37%984
Sep 25, 202520.4620.5420.2320.4320.110.62%234
Sep 24, 202520.3420.4820.1420.3019.99-2.19%737
Sep 23, 202520.7120.7720.5920.7620.440.51%109
Sep 22, 202520.8220.9420.5720.6520.330.58%307
Sep 19, 202520.6920.8020.4620.5320.211.71%149
Sep 18, 202520.2520.4420.1120.1919.880.57%104
Sep 17, 202519.9220.1319.8120.0719.76-0.12%198
Sep 16, 202520.1720.1919.8920.1019.791.87%2,514,148
Sep 15, 202519.7519.9019.5819.7319.42-257
Sep 12, 202519.9420.0419.7219.7319.42-1.47%241
Sep 11, 202519.9120.1919.7420.0219.71-0.02%230
Sep 10, 202520.0920.2119.9520.0319.72-0.99%160
Sep 9, 202520.0820.3119.8220.2319.91-1.96%220
Sep 8, 202520.2720.6419.9420.6320.311.18%245
Sep 5, 202520.0220.5919.9220.3920.082.76%93
Sep 4, 202519.6119.8419.5119.8419.541.39%53
Sep 3, 202519.5419.7319.4119.5719.27-1.38%171
Sep 2, 202520.0020.0419.7219.8419.542.03%171
Sep 1, 202519.5719.6819.4519.4519.15-0.43%80
Aug 29, 202519.6019.7519.2519.5319.23-1.02%163
Aug 28, 202519.2619.7519.2119.7419.434.61%457
Aug 27, 202519.0019.1318.8518.8718.58-1.20%44
Aug 26, 202519.1119.1118.8419.1018.80-0.87%465
Aug 25, 202518.9519.2618.8619.2618.971.40%74
Aug 22, 202518.8219.0718.7019.0018.711.14%65
Aug 21, 202518.8018.8618.5818.7818.500.52%68
Aug 20, 202518.6218.7618.4918.6918.40-0.03%66
Aug 19, 202518.7318.7718.4918.6918.41-0.14%105
Aug 18, 202518.6818.7218.4818.7218.430.53%61
Aug 15, 202518.4418.6218.2718.6218.332.16%118
Aug 14, 202518.1818.3017.9918.2317.950.08%39
Aug 13, 202518.4218.5018.2118.2117.93-1.98%44
Aug 12, 202518.5218.6018.3318.5818.291.61%89
Aug 11, 202518.3318.4818.1818.2918.010.18%139
Aug 8, 202518.2218.4718.2118.2517.970.67%52
Aug 7, 202517.9718.1517.8718.1317.850.97%102
Aug 6, 202518.0818.1817.9217.9617.681.46%120
Aug 5, 202517.6817.7917.5917.7017.43-54
Aug 4, 202517.4317.7017.3517.7017.431.28%49
Aug 1, 202517.6117.6517.2017.4817.210.58%46
Jul 31, 202517.5017.6317.2417.3817.110.65%73
Jul 30, 202517.3817.4517.2117.2617.000.21%29
Jul 29, 202517.1517.2917.0517.2316.96-0.45%45
Jul 28, 202517.2117.4717.2117.3117.04-1.54%106
Jul 25, 202517.6117.6317.3517.5817.31-0.86%85
Jul 24, 202517.7717.9217.6217.7317.461.44%38
Jul 23, 202517.5617.6617.3917.4817.212.66%326
Jul 22, 202516.8617.0716.7517.0216.761.76%5,220
Jul 21, 202516.9516.9716.7316.7316.47-1.43%47