Skip to main content
Mitsubishi Electric Corporation (TYO:6503)
Japan flag Japan · Delayed Price · Currency is JPY
5,235.00
-283.00 (-5.13%)
At close: Mar 9, 2026

Mitsubishi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,170.005,259.005,077.005,235.005,235.00-5.13%7,878,000
Mar 6, 20265,490.005,534.005,370.005,518.005,518.00-1.78%5,275,600
Mar 5, 20265,700.005,775.005,534.005,618.005,618.002.72%8,046,400
Mar 4, 20265,520.005,627.005,324.005,469.005,469.00-2.93%9,337,700
Mar 3, 20265,925.005,950.005,634.005,634.005,634.00-6.01%13,169,300
Mar 2, 20265,850.005,997.005,795.005,994.005,994.000.05%5,233,000
Feb 27, 20265,857.006,018.005,851.005,991.005,991.002.06%8,186,300
Feb 26, 20265,900.006,060.005,850.005,870.005,870.000.17%8,464,800
Feb 25, 20265,950.005,955.005,716.005,860.005,860.00-0.95%8,492,100
Feb 24, 20265,922.005,947.005,790.005,916.005,916.001.13%8,972,200
Feb 20, 20265,695.005,850.005,615.005,850.005,850.002.08%6,983,300
Feb 19, 20265,645.005,780.005,630.005,731.005,731.001.88%6,508,200
Feb 18, 20265,556.005,658.005,514.005,625.005,625.002.89%5,949,700
Feb 17, 20265,500.005,509.005,368.005,467.005,467.00-0.94%5,791,500
Feb 16, 20265,643.005,646.005,519.005,519.005,519.00-1.27%5,102,500
Feb 13, 20265,721.005,786.005,575.005,590.005,590.00-3.97%10,815,500
Feb 12, 20265,850.005,941.005,792.005,821.005,821.000.12%8,968,100
Feb 10, 20265,889.005,902.005,750.005,814.005,814.001.06%9,494,900
Feb 9, 20265,979.005,990.005,688.005,753.005,753.005.00%11,348,200
Feb 6, 20265,285.005,510.005,281.005,479.005,479.002.26%6,973,800
Feb 5, 20265,322.005,402.005,256.005,358.005,358.00-0.46%11,376,600
Feb 4, 20265,150.005,383.005,085.005,383.005,383.007.66%14,837,800
Feb 3, 20264,922.005,000.004,900.005,000.005,000.003.93%5,977,300
Feb 2, 20264,900.004,984.004,802.004,811.004,811.00-0.39%5,878,600
Jan 30, 20264,850.004,864.004,781.004,830.004,830.000.37%6,250,400
Jan 29, 20264,809.004,849.004,762.004,812.004,812.000.17%6,376,700
Jan 28, 20264,791.004,815.004,765.004,804.004,804.00-1.68%5,381,100
Jan 27, 20264,865.004,894.004,764.004,886.004,886.000.41%6,097,900
Jan 26, 20264,853.004,904.004,837.004,866.004,866.00-2.01%5,500,700
Jan 23, 20265,030.005,038.004,941.004,966.004,966.00-0.26%3,962,500
Jan 22, 20265,023.005,040.004,951.004,979.004,979.000.52%3,856,800
Jan 21, 20264,870.004,993.004,869.004,953.004,953.00-0.36%4,739,300
Jan 20, 20265,098.005,100.004,971.004,971.004,971.00-2.53%4,626,200
Jan 19, 20265,020.005,100.004,994.005,100.005,100.00-3,212,700
Jan 16, 20265,061.005,152.005,045.005,100.005,100.000.41%5,220,200
Jan 15, 20265,052.005,114.005,039.005,079.005,079.00-1.34%8,302,100
Jan 14, 20265,065.005,148.005,048.005,148.005,148.002.20%6,169,300
Jan 13, 20264,971.005,066.004,933.005,037.005,037.006.38%8,956,400
Jan 9, 20264,671.004,754.004,649.004,735.004,735.000.51%5,913,200
Jan 8, 20264,795.004,818.004,710.004,711.004,711.00-1.85%5,211,600
Jan 7, 20264,843.004,901.004,798.004,800.004,800.00-2.30%4,414,000
Jan 6, 20264,847.004,917.004,808.004,913.004,913.002.57%5,385,400
Jan 5, 20264,740.004,821.004,704.004,790.004,790.004.47%6,068,600
Dec 30, 20254,587.004,629.004,569.004,585.004,585.00-0.74%2,450,100
Dec 29, 20254,617.004,648.004,587.004,619.004,619.00-0.39%2,619,300
Dec 26, 20254,645.004,670.004,595.004,637.004,637.000.69%2,426,600
Dec 25, 20254,633.004,643.004,567.004,605.004,605.00-0.07%1,880,300
Dec 24, 20254,649.004,667.004,608.004,608.004,608.00-0.69%2,825,900
Dec 23, 20254,702.004,705.004,622.004,640.004,640.00-0.77%4,566,800
Dec 22, 20254,687.004,726.004,660.004,676.004,676.001.74%4,912,300
Dec 19, 20254,549.004,612.004,513.004,596.004,596.001.39%9,177,400
Dec 18, 20254,485.004,551.004,471.004,533.004,533.00-1.41%4,652,900
Dec 17, 20254,607.004,650.004,527.004,598.004,598.00-1.69%5,634,500
Dec 16, 20254,789.004,825.004,675.004,677.004,677.00-2.72%5,786,200
Dec 15, 20254,800.004,891.004,747.004,808.004,808.000.31%6,125,400
Dec 12, 20254,673.004,829.004,655.004,793.004,793.004.13%8,601,500
Dec 11, 20254,646.004,678.004,574.004,603.004,603.00-0.73%3,979,300
Dec 10, 20254,643.004,706.004,605.004,637.004,637.000.96%6,842,100
Dec 9, 20254,619.004,620.004,534.004,593.004,593.00-0.61%5,810,400
Dec 8, 20254,481.004,621.004,448.004,621.004,621.003.42%6,137,900
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