Skip to main content
Mitsubishi Kakoki Kaisha, Ltd. (TYO:6331)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-80.00 (-2.44%)
Apr 28, 2026, 3:30 PM JST

Mitsubishi Kakoki Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,260.003,280.003,180.003,205.003,205.00-2.44%205,200
Apr 27, 20263,205.003,320.003,195.003,285.003,285.002.34%315,400
Apr 24, 20263,160.003,235.003,130.003,210.003,210.000.94%261,300
Apr 23, 20263,050.003,185.003,040.003,180.003,180.004.09%346,100
Apr 22, 20263,030.003,065.002,993.003,055.003,055.000.66%205,000
Apr 21, 20263,045.003,065.003,020.003,035.003,035.00-0.33%134,600
Apr 20, 20263,055.003,065.003,020.003,045.003,045.000.50%122,100
Apr 17, 20263,060.003,060.003,005.003,030.003,030.00-1.46%146,900
Apr 16, 20263,045.003,075.003,020.003,075.003,075.000.99%190,200
Apr 15, 20263,150.003,150.003,005.003,045.003,045.00-1.46%241,600
Apr 14, 20263,130.003,140.003,080.003,090.003,090.00-0.96%206,300
Apr 13, 20263,150.003,175.003,075.003,120.003,120.00-2.04%243,500
Apr 10, 20263,205.003,255.003,175.003,185.003,185.000.47%230,800
Apr 9, 20263,235.003,235.003,140.003,170.003,170.00-2.01%205,100
Apr 8, 20263,215.003,240.003,185.003,235.003,235.005.03%253,200
Apr 7, 20263,075.003,120.003,050.003,080.003,080.000.16%148,300
Apr 6, 20263,055.003,105.003,055.003,075.003,075.001.32%106,200
Apr 3, 20263,080.003,080.003,015.003,035.003,035.000.50%134,900
Apr 2, 20263,150.003,190.003,020.003,020.003,020.00-3.21%256,400
Apr 1, 20263,100.003,120.003,025.003,120.003,120.007.07%213,900
Mar 31, 20262,909.002,999.002,882.002,914.002,914.00-3.03%368,300
Mar 30, 20262,935.003,020.002,909.003,005.003,005.00-3.69%307,900
Mar 27, 20263,120.003,150.003,070.003,120.003,055.00-1.42%228,100
Mar 26, 20263,215.003,240.003,120.003,165.003,099.06-1.40%179,400
Mar 25, 20263,195.003,245.003,175.003,210.003,143.133.55%208,300
Mar 24, 20263,180.003,200.003,050.003,100.003,035.421.97%215,500
Mar 23, 20263,110.003,120.002,990.003,040.002,976.67-6.89%350,900
Mar 19, 20263,370.003,390.003,255.003,265.003,196.98-5.77%283,600
Mar 18, 20263,315.003,465.003,295.003,465.003,392.816.78%288,500
Mar 17, 20263,280.003,335.003,220.003,245.003,177.40-181,600
Mar 16, 20263,230.003,310.003,200.003,245.003,177.400.78%253,000
Mar 13, 20263,125.003,240.003,120.003,220.003,152.92-0.46%220,800
Mar 12, 20263,235.003,305.003,205.003,235.003,167.60-1.82%233,800
Mar 11, 20263,280.003,360.003,270.003,295.003,226.350.76%199,200
Mar 10, 20263,210.003,360.003,200.003,270.003,201.885.48%295,500
Mar 9, 20263,020.003,110.002,970.003,100.003,035.42-6.06%578,300
Mar 6, 20263,215.003,320.003,190.003,300.003,231.25-0.60%361,300
Mar 5, 20263,300.003,380.003,240.003,320.003,250.835.06%463,500
Mar 4, 20263,315.003,345.003,055.003,160.003,094.17-9.33%886,500
Mar 3, 20263,710.003,850.003,485.003,485.003,412.40-6.44%619,900
Mar 2, 20263,735.003,775.003,630.003,725.003,647.40-2.36%351,500
Feb 27, 20263,765.003,830.003,695.003,815.003,735.522.55%322,300
Feb 26, 20263,740.003,850.003,705.003,720.003,642.50-0.93%359,900
Feb 25, 20263,770.003,810.003,705.003,755.003,676.77-0.92%258,500
Feb 24, 20263,970.003,970.003,750.003,790.003,711.04-3.32%442,200
Feb 20, 20263,830.003,975.003,815.003,920.003,838.332.62%421,000
Feb 19, 20263,695.003,870.003,610.003,820.003,740.423.95%519,000
Feb 18, 20263,600.003,700.003,590.003,675.003,598.443.81%441,800
Feb 17, 20263,525.003,560.003,475.003,540.003,466.25-0.56%274,400
Feb 16, 20263,490.003,615.003,480.003,560.003,485.832.01%377,900
Feb 13, 20263,560.003,570.003,400.003,490.003,417.29-3.59%442,700
Feb 12, 20263,580.003,650.003,565.003,620.003,544.581.54%481,000
Feb 10, 20263,530.003,580.003,450.003,565.003,490.730.71%964,500
Feb 9, 20263,600.003,600.003,460.003,540.003,466.250.57%556,400
Feb 6, 20263,320.003,520.003,280.003,520.003,446.673.83%445,300
Feb 5, 20263,425.003,465.003,315.003,390.003,319.38-2.16%391,700
Feb 4, 20263,350.003,475.003,330.003,465.003,392.811.32%404,200
Feb 3, 20263,335.003,445.003,300.003,420.003,348.752.55%389,900
Feb 2, 20263,205.003,450.003,170.003,335.003,265.521.83%702,700
Jan 30, 20263,290.003,295.003,210.003,275.003,206.77-0.15%382,800
Jan 29, 20263,315.003,315.003,240.003,280.003,211.67-189,200
Jan 28, 20263,325.003,325.003,230.003,280.003,211.67-2.09%263,700
Jan 27, 20263,340.003,350.003,270.003,350.003,280.210.15%138,300
Jan 26, 20263,400.003,405.003,335.003,345.003,275.31-2.90%233,200
Jan 23, 20263,435.003,520.003,425.003,445.003,373.230.58%234,700
Jan 22, 20263,415.003,455.003,370.003,425.003,353.650.59%193,200
Jan 21, 20263,350.003,440.003,350.003,405.003,334.06-1.45%188,400
Jan 20, 20263,570.003,580.003,420.003,455.003,383.02-2.68%210,700
Jan 19, 20263,590.003,640.003,505.003,550.003,476.04-2.61%285,300
Jan 16, 20263,540.003,650.003,525.003,645.003,569.063.40%463,400
Jan 15, 20263,515.003,560.003,450.003,525.003,451.561.88%372,800
Jan 14, 20263,350.003,490.003,330.003,460.003,387.924.22%415,800
Jan 13, 20263,380.003,380.003,270.003,320.003,250.831.68%312,200
Jan 9, 20263,310.003,330.003,235.003,265.003,196.98-1.36%267,700
Jan 8, 20263,355.003,380.003,310.003,310.003,241.04-0.60%222,900
Jan 7, 20263,275.003,390.003,250.003,330.003,260.632.15%388,300
Jan 6, 20263,250.003,335.003,215.003,260.003,192.081.56%283,500
Jan 5, 20263,230.003,285.003,210.003,210.003,143.13-0.47%221,400
Dec 30, 20253,270.003,290.003,220.003,225.003,157.81-2.27%140,100
Dec 29, 20253,300.003,340.003,260.003,300.003,231.250.76%157,200
Dec 26, 20253,370.003,380.003,245.003,275.003,206.77-2.82%255,700
Dec 25, 20253,320.003,370.003,300.003,370.003,299.791.97%138,000
Dec 24, 20253,340.003,370.003,305.003,305.003,236.15-1.05%124,800
Dec 23, 20253,320.003,350.003,300.003,340.003,270.42-0.30%113,900
Dec 22, 20253,290.003,385.003,270.003,350.003,280.213.24%275,700
Dec 19, 20253,185.003,265.003,180.003,245.003,177.402.20%161,900
Dec 18, 20253,220.003,225.003,145.003,175.003,108.85-3.50%260,900
Dec 17, 20253,350.003,360.003,250.003,290.003,221.46-0.45%189,500
Dec 16, 20253,485.003,510.003,295.003,305.003,236.15-5.84%377,600
Dec 15, 20253,350.003,515.003,330.003,510.003,436.882.93%309,500
Dec 12, 20253,330.003,415.003,320.003,410.003,338.963.18%203,900
Dec 11, 20253,405.003,450.003,300.003,305.003,236.15-3.50%243,300
Dec 10, 20253,450.003,450.003,385.003,425.003,353.65-0.15%218,700
Dec 9, 20253,555.003,560.003,375.003,430.003,358.54-3.52%471,500
Dec 8, 20253,350.003,565.003,295.003,555.003,480.949.89%1,211,900
Dec 5, 20253,185.003,275.003,180.003,235.003,167.601.57%235,800
Dec 4, 20253,150.003,235.003,120.003,185.003,118.651.11%325,900
Dec 3, 20253,180.003,210.003,150.003,150.003,084.38-0.79%216,800
Dec 2, 20253,200.003,245.003,150.003,175.003,108.85-0.31%352,700
Dec 1, 20253,400.003,400.003,175.003,185.003,118.65-5.21%416,500