Skip to main content
Mitsubishi Electric Corporation (TYO:6503)
Japan flag Japan · Delayed Price · Currency is JPY
4,468.00
-32.00 (-0.71%)
At close: Dec 5, 2025

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,430.004,468.004,310.004,468.004,468.00-0.71%6,940,600
Dec 4, 20254,350.004,509.004,340.004,500.004,500.003.71%7,231,900
Dec 3, 20254,440.004,440.004,306.004,339.004,339.000.91%7,330,300
Dec 2, 20254,202.004,300.004,168.004,300.004,300.001.58%6,457,200
Dec 1, 20254,222.004,236.004,145.004,233.004,233.000.24%6,284,000
Nov 28, 20254,218.004,261.004,196.004,223.004,223.00-0.09%4,497,800
Nov 27, 20254,284.004,286.004,218.004,227.004,227.00-0.75%3,688,300
Nov 26, 20254,200.004,259.004,157.004,259.004,259.002.63%5,148,700
Nov 25, 20254,184.004,210.004,148.004,150.004,150.00-0.19%5,598,900
Nov 21, 20254,164.004,179.004,107.004,158.004,158.00-2.30%13,497,700
Nov 20, 20254,305.004,306.004,226.004,256.004,256.005.77%5,947,900
Nov 19, 20254,070.004,110.004,002.004,024.004,024.00-0.89%5,015,300
Nov 18, 20254,215.004,235.004,045.004,060.004,060.00-4.98%5,690,700
Nov 17, 20254,237.004,300.004,198.004,273.004,273.000.85%4,361,300
Nov 14, 20254,203.004,241.004,180.004,237.004,237.00-1.53%5,088,700
Nov 13, 20254,333.004,365.004,303.004,303.004,303.00-0.21%4,463,300
Nov 12, 20254,338.004,364.004,280.004,312.004,312.00-0.60%5,943,500
Nov 11, 20254,400.004,412.004,304.004,338.004,338.000.63%5,369,300
Nov 10, 20254,293.004,324.004,281.004,311.004,311.000.33%4,342,400
Nov 7, 20254,255.004,303.004,230.004,297.004,297.00-1.76%6,519,800
Nov 6, 20254,366.004,403.004,313.004,374.004,374.003.16%8,222,800
Nov 5, 20254,245.004,257.004,115.004,240.004,240.00-2.12%12,260,900
Nov 4, 20254,387.004,418.004,244.004,332.004,332.000.35%18,723,200
Oct 31, 20254,220.004,360.004,197.004,317.004,317.002.64%12,776,400
Oct 30, 20254,175.004,244.004,168.004,206.004,206.001.25%19,126,200
Oct 29, 20254,187.004,282.004,147.004,154.004,154.001.81%9,435,700
Oct 28, 20254,078.004,135.004,042.004,080.004,080.00-0.24%4,932,400
Oct 27, 20254,105.004,154.004,072.004,090.004,090.002.15%6,042,300
Oct 24, 20254,003.004,027.003,970.004,004.004,004.001.26%5,038,600
Oct 23, 20253,890.003,957.003,872.003,954.003,954.000.51%4,287,200
Oct 22, 20253,944.003,958.003,908.003,934.003,934.00-0.18%5,400,900
Oct 21, 20253,980.003,997.003,917.003,941.003,941.00-0.35%5,729,500
Oct 20, 20253,905.003,955.003,896.003,955.003,955.002.94%5,199,000
Oct 17, 20253,875.003,929.003,833.003,842.003,842.00-1.46%5,043,100
Oct 16, 20253,966.003,992.003,892.003,899.003,899.00-1.02%4,954,600
Oct 15, 20253,816.003,953.003,806.003,939.003,939.003.85%6,152,700
Oct 14, 20253,860.003,881.003,747.003,793.003,793.00-3.41%8,269,800
Oct 10, 20254,050.004,065.003,903.003,927.003,927.00-3.70%6,317,700
Oct 9, 20254,132.004,140.004,049.004,078.004,078.00-0.27%5,337,000
Oct 8, 20253,990.004,089.003,976.004,089.004,089.002.35%6,628,600
Oct 7, 20254,010.004,034.003,939.003,995.003,995.00-0.25%6,962,800
Oct 6, 20254,000.004,012.003,934.004,005.004,005.007.00%10,896,200
Oct 3, 20253,691.003,761.003,680.003,743.003,743.001.33%4,366,200
Oct 2, 20253,738.003,747.003,668.003,694.003,694.00-0.57%4,727,300
Oct 1, 20253,786.003,797.003,692.003,715.003,715.00-2.31%5,532,100
Sep 30, 20253,795.003,812.003,767.003,803.003,803.001.63%4,607,700
Sep 29, 20253,790.003,797.003,727.003,742.003,742.00-1.91%3,809,800
Sep 26, 20253,819.003,854.003,799.003,815.003,790.00-0.16%4,545,800
Sep 25, 20253,863.003,875.003,807.003,821.003,795.96-0.18%3,965,000
Sep 24, 20253,830.003,833.003,755.003,828.003,802.910.92%3,981,400
Sep 22, 20253,792.003,822.003,774.003,793.003,768.140.03%3,070,900
Sep 19, 20253,812.003,857.003,732.003,792.003,767.150.77%8,409,700
Sep 18, 20253,744.003,800.003,728.003,763.003,738.340.51%3,930,000
Sep 17, 20253,790.003,798.003,744.003,744.003,719.47-1.76%4,137,800
Sep 16, 20253,884.003,895.003,811.003,811.003,786.03-1.12%5,200,000
Sep 12, 20253,906.003,945.003,849.003,854.003,828.742.34%8,323,600
Sep 11, 20253,734.003,773.003,725.003,766.003,741.322.23%4,725,600
Sep 10, 20253,677.003,712.003,672.003,684.003,659.86-0.43%4,338,400
Sep 9, 20253,718.003,767.003,686.003,700.003,675.751.12%5,578,300
Sep 8, 20253,657.003,696.003,631.003,659.003,635.020.05%3,790,800
Sep 5, 20253,627.003,665.003,590.003,657.003,633.044.13%6,241,700
Sep 4, 20253,511.003,554.003,497.003,512.003,488.991.09%4,444,900
Sep 3, 20253,508.003,525.003,454.003,474.003,451.23-1.25%4,821,100
Sep 2, 20253,515.003,539.003,499.003,518.003,494.950.09%2,970,400
Sep 1, 20253,530.003,576.003,479.003,515.003,491.97-1.04%2,909,100
Aug 29, 20253,625.003,633.003,548.003,552.003,528.72-1.91%6,101,000
Aug 28, 20253,604.003,635.003,587.003,621.003,597.27-0.14%3,191,800
Aug 27, 20253,641.003,655.003,602.003,626.003,602.24-0.41%3,562,000
Aug 26, 20253,698.003,717.003,641.003,641.003,617.14-1.91%4,457,300
Aug 25, 20253,737.003,742.003,693.003,712.003,687.670.35%2,347,800
Aug 22, 20253,676.003,721.003,676.003,699.003,674.760.63%3,163,400
Aug 21, 20253,675.003,708.003,656.003,676.003,651.91-0.43%3,311,800
Aug 20, 20253,700.003,723.003,642.003,692.003,667.81-2.07%5,159,400
Aug 19, 20253,678.003,800.003,669.003,770.003,745.292.47%7,029,900
Aug 18, 20253,668.003,705.003,600.003,679.003,654.891.49%4,990,800
Aug 15, 20253,633.003,649.003,602.003,625.003,601.25-0.52%5,262,000
Aug 14, 20253,670.003,698.003,628.003,644.003,620.12-1.65%4,985,800
Aug 13, 20253,668.003,743.003,666.003,705.003,680.721.06%6,472,600
Aug 12, 20253,599.003,704.003,586.003,666.003,641.981.44%7,751,600
Aug 8, 20253,660.003,666.003,603.003,614.003,590.32-0.28%6,391,500
Aug 7, 20253,620.003,675.003,618.003,624.003,600.251.29%5,891,600
Aug 6, 20253,500.003,632.003,495.003,578.003,554.552.52%7,591,800
Aug 5, 20253,482.003,505.003,456.003,490.003,467.131.31%4,986,000
Aug 4, 20253,426.003,483.003,415.003,445.003,422.42-1.46%5,538,700
Aug 1, 20253,658.003,696.003,475.003,496.003,473.094.61%11,835,300
Jul 31, 20253,266.003,342.003,265.003,342.003,320.102.23%5,295,300
Jul 30, 20253,240.003,279.003,235.003,269.003,247.580.46%4,314,500
Jul 29, 20253,257.003,260.003,226.003,254.003,232.68-0.97%3,235,800
Jul 28, 20253,322.003,327.003,273.003,286.003,264.47-0.70%3,908,400
Jul 25, 20253,310.003,328.003,297.003,309.003,287.32-1.14%4,949,600
Jul 24, 20253,325.003,374.003,309.003,347.003,325.071.92%6,986,700
Jul 23, 20253,296.003,310.003,228.003,284.003,262.482.18%8,726,800
Jul 22, 20253,143.003,220.003,134.003,214.003,192.943.34%6,434,700
Jul 18, 20253,109.003,110.003,078.003,110.003,089.620.03%3,184,000
Jul 17, 20253,060.003,121.003,051.003,109.003,088.63-0.29%3,723,900
Jul 16, 20253,098.003,129.003,075.003,118.003,097.570.10%3,444,900
Jul 15, 20253,137.003,160.003,088.003,115.003,094.591.57%4,286,000
Jul 14, 20253,090.003,106.003,045.003,067.003,046.90-0.03%3,390,000
Jul 11, 20253,111.003,119.003,062.003,068.003,047.90-0.90%3,422,800
Jul 10, 20253,103.003,127.003,066.003,096.003,075.71-0.64%4,694,600