Skip to main content
Mitsubishi Corporation (LON:0Q0J)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.21
-0.45 (-1.69%)
At close: Mar 9, 2026

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.1027.1026.0126.2126.21-1.69%675
Mar 6, 202627.6227.9726.2326.6626.66-3.14%271
Mar 5, 202628.2528.5227.5227.5227.52-3.47%1,196
Mar 4, 202627.3328.5126.9528.5128.51-0.68%501,326
Mar 3, 202629.1029.1026.5528.7128.71-0.50%509,961
Mar 2, 202629.0729.0928.2828.8528.850.42%1,040
Feb 27, 202628.7629.0528.5028.7328.732.28%450
Feb 26, 202628.0628.3027.9028.0928.09-0.76%500,475
Feb 25, 202628.3828.7628.0428.3128.311.83%500,686
Feb 24, 202627.9428.1727.5627.8027.80-0.29%867
Feb 23, 202627.7927.9227.2527.8827.880.07%243
Feb 20, 202627.3527.9327.2327.8627.861.96%1,290
Feb 19, 202627.3427.4927.0127.3227.321.09%289
Feb 18, 202627.1527.2426.8727.0327.030.02%1,230
Feb 17, 202627.2627.2826.6827.0227.02-0.73%258
Feb 16, 202627.4427.4627.0027.2227.22-0.86%37,777
Feb 13, 202627.9928.1927.4627.4627.46-3.02%1,784
Feb 12, 202628.5928.6328.0828.3128.31-1.17%3,507
Feb 11, 202629.0529.2528.1828.6528.650.03%774
Feb 10, 202627.5728.7127.5528.6428.646.43%3,796
Feb 9, 202626.7227.3726.3926.9126.912.20%1,056
Feb 6, 202625.6826.3425.1226.3326.335.43%519
Feb 5, 202625.0925.1624.7524.9724.974.37%14,844
Feb 4, 202623.5123.9623.1423.9323.935.47%326
Feb 3, 202623.0823.1122.2322.6922.690.22%8,189
Feb 2, 202622.3622.6522.1422.6422.641.55%13,647
Jan 30, 202622.2622.6122.2422.2922.290.34%1,282
Jan 29, 202622.8422.8422.0222.2222.22-0.98%201
Jan 28, 202622.4622.4622.1522.4422.442.09%75
Jan 27, 202621.7022.1121.6221.9821.982.21%87
Jan 26, 202621.3221.5821.2421.5021.50-0.92%435
Jan 23, 202621.8021.9821.5421.7021.70-0.78%4,263
Jan 22, 202622.0922.1721.7821.8721.87-0.25%226
Jan 21, 202621.6521.9521.6221.9321.930.25%313
Jan 20, 202622.1422.2821.7821.8721.87-2.24%1,615
Jan 19, 202622.2822.5522.1922.3722.370.25%195
Jan 16, 202622.0322.4021.9022.3222.32-1.93%7,290
Jan 15, 202622.2022.8122.2022.7622.763.64%896
Jan 14, 202621.9621.9921.6821.9621.961.81%539
Jan 13, 202621.3721.6121.2621.5721.573.55%3,895
Jan 12, 202621.0221.2520.4920.8320.83-1.47%204
Jan 9, 202620.7921.1620.5221.1421.142.95%29,700
Jan 8, 202620.5820.6020.2120.5320.53-0.89%86
Jan 7, 202620.4720.8220.4320.7220.721.32%112
Jan 6, 202620.7420.7520.3920.4520.451.04%139
Jan 5, 202620.1320.2619.8420.2420.243.13%209
Jan 2, 202619.5519.6319.4519.6219.621.26%448
Dec 30, 202519.3319.6519.3319.3819.380.17%1,009
Dec 29, 202519.3119.5119.0719.3419.340.08%368
Dec 23, 202519.5619.6219.1419.3319.33-0.38%62
Dec 22, 202519.7319.7319.1319.4019.40-2.71%69,095
Dec 19, 202520.0220.0219.6819.9419.940.25%26
Dec 18, 202519.9220.0019.6319.8919.891.07%5,821
Dec 17, 202519.9619.9619.5519.6819.680.28%95
Dec 16, 202519.8220.1219.5119.6319.63-2.08%192
Dec 15, 202520.9720.9720.0320.0520.05-2.41%576
Dec 12, 202520.7920.7920.2320.5420.541.13%22,866
Dec 11, 202520.5820.6820.3120.3120.31-1.88%522
Dec 10, 202520.4520.7020.2620.7020.70-2.04%133
Dec 9, 202521.2021.2020.8421.1321.130.26%88
Dec 8, 202521.1521.2020.8021.0821.081.08%552
Dec 5, 202520.8820.8820.5920.8520.85-0.90%28
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