Skip to main content
Mitsubishi Corporation (LON:0Q0J)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.89
+0.19 (0.74%)
At close: Apr 28, 2026

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.8425.9625.4925.7025.70-2.93%10,140
Apr 24, 202626.5726.6926.1726.4826.484.79%173
Apr 23, 202625.6625.9225.2525.2725.27-0.71%172
Apr 22, 202625.4625.6325.2425.4525.45-1.64%424
Apr 21, 202625.9026.0725.5625.8725.87-0.90%488
Apr 20, 202626.3326.5626.0426.1126.11-4.13%679
Apr 17, 202626.4727.7126.4227.2327.230.04%467
Apr 16, 202627.1927.3526.8527.2227.221.34%321
Apr 15, 202626.8426.8826.5626.8626.86-4.73%464
Apr 14, 202627.7928.2027.6628.2028.20-1.14%355
Apr 13, 202628.3628.8628.1628.5228.52-0.89%681
Apr 10, 202628.6828.8228.2928.7828.78-1.49%384
Apr 9, 202629.3429.5329.0329.2129.21-1.05%138
Apr 8, 202629.4429.7229.1429.5229.521.06%500,435
Apr 7, 202629.3729.7929.0029.2129.21-1.42%501,189
Apr 2, 202629.4430.0329.1529.6329.63-3.14%500,317
Apr 1, 202629.8630.5929.6930.5930.592.74%500,582
Mar 31, 202629.5229.7829.0029.7829.78-2.85%6,178
Mar 30, 202630.9631.3330.6530.6530.650.29%435
Mar 27, 202631.4231.4230.1030.5630.26-0.07%1,126
Mar 26, 202630.8330.8330.1930.5830.28-0.28%219
Mar 25, 202630.3730.8029.9730.6730.372.66%143
Mar 24, 202629.8129.9729.3329.8729.581.72%661
Mar 23, 202628.3629.5328.0029.3729.08-0.02%7,335
Mar 20, 202629.2929.5228.9629.3729.080.74%164
Mar 19, 202629.8629.9928.5629.1628.87-7.27%442
Mar 18, 202631.1231.4630.5431.4431.137.34%66,975
Mar 17, 202628.9629.6528.6429.2929.003.21%350
Mar 16, 202628.6628.6828.2428.3828.10-0.18%635
Mar 13, 202628.2828.8028.2528.4328.152.99%1,100
Mar 12, 202627.6628.1127.5627.6127.34-1.85%432,875
Mar 11, 202628.5928.5927.9628.1327.85-1.80%943
Mar 10, 202628.3928.9728.0728.6428.366.91%229
Mar 9, 202627.1027.1026.0126.7926.530.51%1,703
Mar 6, 202627.6227.9726.2326.6626.39-3.14%271
Mar 5, 202628.2528.5227.5227.5227.25-3.47%1,196
Mar 4, 202627.3328.5126.9528.5128.23-0.68%501,326
Mar 3, 202629.1029.1026.5528.7128.42-0.50%509,961
Mar 2, 202629.0729.0928.2828.8528.570.42%1,040
Feb 27, 202628.7629.0528.5028.7328.452.28%450
Feb 26, 202628.0628.3027.9028.0927.82-0.76%500,475
Feb 25, 202628.3828.7628.0428.3128.031.83%500,686
Feb 24, 202627.9428.1727.5627.8027.52-0.29%867
Feb 23, 202627.7927.9227.2527.8827.600.07%243
Feb 20, 202627.3527.9327.2327.8627.581.96%1,290
Feb 19, 202627.3427.4927.0127.3227.051.09%289
Feb 18, 202627.1527.2426.8727.0326.760.02%1,230
Feb 17, 202627.2627.2826.6827.0226.76-0.73%258
Feb 16, 202627.4427.4627.0027.2226.95-0.86%37,777
Feb 13, 202627.9928.1927.4627.4627.19-3.02%1,784
Feb 12, 202628.5928.6328.0828.3128.03-1.17%3,507
Feb 11, 202629.0529.2528.1828.6528.370.03%774
Feb 10, 202627.5728.7127.5528.6428.366.43%3,796
Feb 9, 202626.7227.3726.3926.9126.642.20%1,056
Feb 6, 202625.6826.3425.1226.3326.075.43%519
Feb 5, 202625.0925.1624.7524.9724.734.37%14,844
Feb 4, 202623.5123.9623.1423.9323.695.47%326
Feb 3, 202623.0823.1122.2322.6922.460.22%8,189
Feb 2, 202622.3622.6522.1422.6422.411.55%13,647
Jan 30, 202622.2622.6122.2422.2922.070.34%1,282
Jan 29, 202622.8422.8422.0222.2222.00-0.98%201
Jan 28, 202622.4622.4622.1522.4422.222.09%75
Jan 27, 202621.7022.1121.6221.9821.762.21%87
Jan 26, 202621.3221.5821.2421.5021.29-0.92%435
Jan 23, 202621.8021.9821.5421.7021.49-0.78%4,263
Jan 22, 202622.0922.1721.7821.8721.66-0.25%226
Jan 21, 202621.6521.9521.6221.9321.710.25%313
Jan 20, 202622.1422.2821.7821.8721.66-2.24%1,615
Jan 19, 202622.2822.5522.1922.3722.150.25%195
Jan 16, 202622.0322.4021.9022.3222.10-1.93%7,290
Jan 15, 202622.2022.8122.2022.7622.533.64%896
Jan 14, 202621.9621.9921.6821.9621.741.81%539
Jan 13, 202621.3721.6121.2621.5721.353.55%3,895
Jan 12, 202621.0221.2520.4920.8320.62-1.47%204
Jan 9, 202620.7921.1620.5221.1420.932.95%29,700
Jan 8, 202620.5820.6020.2120.5320.33-0.89%86
Jan 7, 202620.4720.8220.4320.7220.511.32%112
Jan 6, 202620.7420.7520.3920.4520.251.04%139
Jan 5, 202620.1320.2619.8420.2420.043.13%209
Jan 2, 202619.5519.6319.4519.6219.431.26%448
Dec 30, 202519.3319.6519.3319.3819.190.17%1,009
Dec 29, 202519.3119.5119.0719.3419.160.08%368
Dec 23, 202519.5619.6219.1419.3319.14-0.38%62
Dec 22, 202519.7319.7319.1319.4019.21-2.71%69,095
Dec 19, 202520.0220.0219.6819.9419.750.25%26
Dec 18, 202519.9220.0019.6319.8919.701.07%5,821
Dec 17, 202519.9619.9619.5519.6819.490.28%95
Dec 16, 202519.8220.1219.5119.6319.44-2.08%192
Dec 15, 202520.9720.9720.0320.0519.85-2.41%576
Dec 12, 202520.7920.7920.2320.5420.341.13%22,866
Dec 11, 202520.5820.6820.3120.3120.11-1.88%522
Dec 10, 202520.4520.7020.2620.7020.50-2.04%133
Dec 9, 202521.2021.2020.8421.1320.920.26%88
Dec 8, 202521.1521.2020.8021.0820.871.08%552
Dec 5, 202520.8820.8820.5920.8520.65-0.90%28
Dec 4, 202521.0321.1420.7621.0420.833.21%332
Dec 3, 202520.4220.4420.0320.3920.19-0.37%284
Dec 2, 202520.4820.4820.2420.4620.260.96%470
Dec 1, 202520.4920.5020.1920.2720.07-1.60%352
Nov 28, 202520.3720.6020.2220.6020.391.10%181