Skip to main content
Mitsubishi Kakoki Kaisha, Ltd. (TYO:6331)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
-20.00 (-0.60%)
At close: Mar 6, 2026

Mitsubishi Kakoki Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,215.003,320.003,190.003,300.003,300.00-0.60%361,300
Mar 5, 20263,300.003,380.003,240.003,320.003,320.005.06%463,500
Mar 4, 20263,315.003,345.003,055.003,160.003,160.00-9.33%886,500
Mar 3, 20263,710.003,850.003,485.003,485.003,485.00-6.44%619,900
Mar 2, 20263,735.003,775.003,630.003,725.003,725.00-2.36%351,500
Feb 27, 20263,765.003,830.003,695.003,815.003,815.002.55%322,300
Feb 26, 20263,740.003,850.003,705.003,720.003,720.00-0.93%359,900
Feb 25, 20263,770.003,810.003,705.003,755.003,755.00-0.92%258,500
Feb 24, 20263,970.003,970.003,750.003,790.003,790.00-3.32%442,200
Feb 20, 20263,830.003,975.003,815.003,920.003,920.002.62%421,000
Feb 19, 20263,695.003,870.003,610.003,820.003,820.003.95%519,000
Feb 18, 20263,600.003,700.003,590.003,675.003,675.003.81%441,800
Feb 17, 20263,525.003,560.003,475.003,540.003,540.00-0.56%274,400
Feb 16, 20263,490.003,615.003,480.003,560.003,560.002.01%377,900
Feb 13, 20263,560.003,570.003,400.003,490.003,490.00-3.59%442,700
Feb 12, 20263,580.003,650.003,565.003,620.003,620.001.54%481,000
Feb 10, 20263,530.003,580.003,450.003,565.003,565.000.71%964,500
Feb 9, 20263,600.003,600.003,460.003,540.003,540.000.57%556,400
Feb 6, 20263,320.003,520.003,280.003,520.003,520.003.83%445,300
Feb 5, 20263,425.003,465.003,315.003,390.003,390.00-2.16%391,700
Feb 4, 20263,350.003,475.003,330.003,465.003,465.001.32%404,200
Feb 3, 20263,335.003,445.003,300.003,420.003,420.002.55%389,900
Feb 2, 20263,205.003,450.003,170.003,335.003,335.001.83%702,700
Jan 30, 20263,290.003,295.003,210.003,275.003,275.00-0.15%382,800
Jan 29, 20263,315.003,315.003,240.003,280.003,280.00-189,200
Jan 28, 20263,325.003,325.003,230.003,280.003,280.00-2.09%263,700
Jan 27, 20263,340.003,350.003,270.003,350.003,350.000.15%138,300
Jan 26, 20263,400.003,405.003,335.003,345.003,345.00-2.90%233,200
Jan 23, 20263,435.003,520.003,425.003,445.003,445.000.58%234,700
Jan 22, 20263,415.003,455.003,370.003,425.003,425.000.59%193,200
Jan 21, 20263,350.003,440.003,350.003,405.003,405.00-1.45%188,400
Jan 20, 20263,570.003,580.003,420.003,455.003,455.00-2.68%210,700
Jan 19, 20263,590.003,640.003,505.003,550.003,550.00-2.61%285,300
Jan 16, 20263,540.003,650.003,525.003,645.003,645.003.40%463,400
Jan 15, 20263,515.003,560.003,450.003,525.003,525.001.88%372,800
Jan 14, 20263,350.003,490.003,330.003,460.003,460.004.22%415,800
Jan 13, 20263,380.003,380.003,270.003,320.003,320.001.68%312,200
Jan 9, 20263,310.003,330.003,235.003,265.003,265.00-1.36%267,700
Jan 8, 20263,355.003,380.003,310.003,310.003,310.00-0.60%222,900
Jan 7, 20263,275.003,390.003,250.003,330.003,330.002.15%388,300
Jan 6, 20263,250.003,335.003,215.003,260.003,260.001.56%283,500
Jan 5, 20263,230.003,285.003,210.003,210.003,210.00-0.47%221,400
Dec 30, 20253,270.003,290.003,220.003,225.003,225.00-2.27%140,100
Dec 29, 20253,300.003,340.003,260.003,300.003,300.000.76%157,200
Dec 26, 20253,370.003,380.003,245.003,275.003,275.00-2.82%255,700
Dec 25, 20253,320.003,370.003,300.003,370.003,370.001.97%138,000
Dec 24, 20253,340.003,370.003,305.003,305.003,305.00-1.05%124,800
Dec 23, 20253,320.003,350.003,300.003,340.003,340.00-0.30%113,900
Dec 22, 20253,290.003,385.003,270.003,350.003,350.003.24%275,700
Dec 19, 20253,185.003,265.003,180.003,245.003,245.002.20%161,900
Dec 18, 20253,220.003,225.003,145.003,175.003,175.00-3.50%260,900
Dec 17, 20253,350.003,360.003,250.003,290.003,290.00-0.45%189,500
Dec 16, 20253,485.003,510.003,295.003,305.003,305.00-5.84%377,600
Dec 15, 20253,350.003,515.003,330.003,510.003,510.002.93%309,500
Dec 12, 20253,330.003,415.003,320.003,410.003,410.003.18%203,900
Dec 11, 20253,405.003,450.003,300.003,305.003,305.00-3.50%243,300
Dec 10, 20253,450.003,450.003,385.003,425.003,425.00-0.15%218,700
Dec 9, 20253,555.003,560.003,375.003,430.003,430.00-3.52%471,500
Dec 8, 20253,350.003,565.003,295.003,555.003,555.009.89%1,211,900
Dec 5, 20253,185.003,275.003,180.003,235.003,235.001.57%235,800
Dec 4, 20253,150.003,235.003,120.003,185.003,185.001.11%325,900
Dec 3, 20253,180.003,210.003,150.003,150.003,150.00-0.79%216,800
Dec 2, 20253,200.003,245.003,150.003,175.003,175.00-0.31%352,700
Dec 1, 20253,400.003,400.003,175.003,185.003,185.00-5.21%416,500
Nov 28, 20253,195.003,390.003,185.003,360.003,360.005.49%376,900
Nov 27, 20253,125.003,225.003,090.003,185.003,185.003.41%281,600
Nov 26, 20253,115.003,130.003,060.003,080.003,080.00-235,000
Nov 25, 20253,105.003,150.003,035.003,080.003,080.000.33%239,100
Nov 21, 20252,985.003,105.002,985.003,070.003,070.00-3.76%430,100
Nov 20, 20253,185.003,245.003,180.003,190.003,190.002.41%262,000
Nov 19, 20253,130.003,165.003,025.003,115.003,115.00-0.80%332,700
Nov 18, 20253,305.003,310.003,140.003,140.003,140.00-4.99%337,600
Nov 17, 20253,240.003,315.003,145.003,305.003,305.004.26%350,800
Nov 14, 20253,200.003,260.003,170.003,170.003,170.00-2.91%269,900
Nov 13, 20253,295.003,355.003,250.003,265.003,265.00-1.80%267,300
Nov 12, 20253,295.003,345.003,230.003,325.003,325.00-288,400
Nov 11, 20253,380.003,420.003,310.003,325.003,325.00-1.63%254,100
Nov 10, 20253,320.003,430.003,315.003,380.003,380.001.96%233,600
Nov 7, 20253,305.003,330.003,235.003,315.003,315.00-0.75%283,700
Nov 6, 20253,400.003,420.003,300.003,340.003,340.00-1.18%331,500
Nov 5, 20253,410.003,430.003,220.003,380.003,380.00-2.87%597,100
Nov 4, 20253,580.003,750.003,475.003,480.003,480.005.61%937,000
Oct 31, 20253,200.003,295.003,185.003,295.003,295.003.13%427,900
Oct 30, 20253,110.003,230.003,100.003,195.003,195.002.90%351,600
Oct 29, 20253,305.003,320.003,100.003,105.003,105.00-4.75%440,400
Oct 28, 20253,405.003,435.003,240.003,260.003,260.00-5.09%522,100
Oct 27, 20253,350.003,495.003,330.003,435.003,435.003.62%648,700
Oct 24, 20253,145.003,355.003,105.003,315.003,315.005.91%602,000
Oct 23, 20253,050.003,180.003,045.003,130.003,130.001.46%365,700
Oct 22, 20252,984.003,095.002,965.003,085.003,085.002.49%300,000
Oct 21, 20253,130.003,135.003,005.003,010.003,010.00-2.43%375,900
Oct 20, 20252,990.003,085.002,963.003,085.003,085.004.15%439,200
Oct 17, 20252,881.002,997.002,856.002,962.002,962.001.20%408,700
Oct 16, 20252,860.002,927.002,844.002,927.002,927.002.67%299,100
Oct 15, 20252,778.002,867.002,770.002,851.002,851.003.00%264,600
Oct 14, 20252,691.002,780.002,683.002,768.002,768.000.73%358,000
Oct 10, 20252,880.002,881.002,745.002,748.002,748.00-5.27%350,900
Oct 9, 20252,900.002,923.002,843.002,901.002,901.002.22%320,200
Oct 8, 20252,813.002,878.002,806.002,838.002,838.00-0.14%299,000
Oct 7, 20252,810.002,899.002,764.002,842.002,842.002.97%463,500