Mitsubishi Electric Corporation (TYO:6503)
Japan
· Delayed Price · Currency is JPY 6,078.00
+30.00 (0.50%)
Apr 28, 2026, 3:30 PM JST
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,048.00 | 6,231.00 | 5,955.00 | 6,078.00 | 6,078.00 | 0.50% | 9,526,000 |
| Apr 27, 2026 | 6,039.00 | 6,129.00 | 5,943.00 | 6,048.00 | 6,048.00 | 0.82% | 7,729,900 |
| Apr 24, 2026 | 5,959.00 | 6,010.00 | 5,814.00 | 5,999.00 | 5,999.00 | 2.01% | 4,219,000 |
| Apr 23, 2026 | 5,869.00 | 5,905.00 | 5,739.00 | 5,881.00 | 5,881.00 | -0.91% | 7,685,300 |
| Apr 22, 2026 | 5,901.00 | 5,938.00 | 5,845.00 | 5,935.00 | 5,935.00 | -1.54% | 4,450,800 |
| Apr 21, 2026 | 6,100.00 | 6,160.00 | 6,028.00 | 6,028.00 | 6,028.00 | -0.99% | 5,315,200 |
| Apr 20, 2026 | 5,883.00 | 6,107.00 | 5,866.00 | 6,088.00 | 6,088.00 | 4.98% | 5,914,100 |
| Apr 17, 2026 | 5,904.00 | 5,944.00 | 5,799.00 | 5,799.00 | 5,799.00 | -2.95% | 5,511,200 |
| Apr 16, 2026 | 5,878.00 | 5,981.00 | 5,878.00 | 5,975.00 | 5,975.00 | 2.82% | 4,956,600 |
| Apr 15, 2026 | 5,990.00 | 5,998.00 | 5,777.00 | 5,811.00 | 5,811.00 | -0.82% | 5,117,500 |
| Apr 14, 2026 | 5,914.00 | 5,921.00 | 5,835.00 | 5,859.00 | 5,859.00 | 0.77% | 5,422,000 |
| Apr 13, 2026 | 5,742.00 | 5,867.00 | 5,704.00 | 5,814.00 | 5,814.00 | 0.02% | 4,120,200 |
| Apr 10, 2026 | 5,700.00 | 5,853.00 | 5,664.00 | 5,813.00 | 5,813.00 | 3.09% | 6,068,800 |
| Apr 9, 2026 | 5,670.00 | 5,710.00 | 5,590.00 | 5,639.00 | 5,639.00 | 0.36% | 5,402,400 |
| Apr 8, 2026 | 5,595.00 | 5,648.00 | 5,546.00 | 5,619.00 | 5,619.00 | 4.33% | 5,868,900 |
| Apr 7, 2026 | 5,349.00 | 5,391.00 | 5,310.00 | 5,386.00 | 5,386.00 | 1.62% | 3,475,800 |
| Apr 6, 2026 | 5,300.00 | 5,406.00 | 5,299.00 | 5,300.00 | 5,300.00 | -0.11% | 3,453,100 |
| Apr 3, 2026 | 5,344.00 | 5,377.00 | 5,289.00 | 5,306.00 | 5,306.00 | 2.89% | 3,487,500 |
| Apr 2, 2026 | 5,426.00 | 5,465.00 | 5,156.00 | 5,157.00 | 5,157.00 | -3.37% | 6,041,100 |
| Apr 1, 2026 | 5,237.00 | 5,337.00 | 5,183.00 | 5,337.00 | 5,337.00 | 7.00% | 8,731,700 |
| Mar 31, 2026 | 4,945.00 | 5,101.00 | 4,931.00 | 4,988.00 | 4,988.00 | -1.07% | 7,408,600 |
| Mar 30, 2026 | 5,008.00 | 5,081.00 | 4,957.00 | 5,042.00 | 5,042.00 | -5.49% | 7,621,400 |
| Mar 27, 2026 | 5,380.00 | 5,415.00 | 5,234.00 | 5,335.00 | 5,305.00 | -2.22% | 7,564,900 |
| Mar 26, 2026 | 5,578.00 | 5,709.00 | 5,383.00 | 5,456.00 | 5,425.32 | -1.50% | 4,881,300 |
| Mar 25, 2026 | 5,432.00 | 5,557.00 | 5,405.00 | 5,539.00 | 5,507.85 | 5.00% | 5,387,700 |
| Mar 24, 2026 | 5,319.00 | 5,319.00 | 5,178.00 | 5,275.00 | 5,245.34 | 2.55% | 3,909,300 |
| Mar 23, 2026 | 5,183.00 | 5,237.00 | 5,069.00 | 5,144.00 | 5,115.07 | -6.18% | 7,279,000 |
| Mar 19, 2026 | 5,539.00 | 5,597.00 | 5,478.00 | 5,483.00 | 5,452.17 | -2.77% | 7,867,000 |
| Mar 18, 2026 | 5,550.00 | 5,664.00 | 5,502.00 | 5,639.00 | 5,607.29 | 3.30% | 4,594,900 |
| Mar 17, 2026 | 5,453.00 | 5,516.00 | 5,412.00 | 5,459.00 | 5,428.30 | 1.98% | 4,902,000 |
| Mar 16, 2026 | 5,425.00 | 5,470.00 | 5,290.00 | 5,353.00 | 5,322.90 | -1.89% | 5,855,300 |
| Mar 13, 2026 | 5,338.00 | 5,480.00 | 5,337.00 | 5,456.00 | 5,425.32 | -1.21% | 4,956,800 |
| Mar 12, 2026 | 5,406.00 | 5,575.00 | 5,405.00 | 5,523.00 | 5,491.94 | 0.44% | 4,972,300 |
| Mar 11, 2026 | 5,500.00 | 5,569.00 | 5,463.00 | 5,499.00 | 5,468.08 | 1.51% | 5,716,200 |
| Mar 10, 2026 | 5,335.00 | 5,483.00 | 5,301.00 | 5,417.00 | 5,386.54 | 3.48% | 5,815,000 |
| Mar 9, 2026 | 5,170.00 | 5,259.00 | 5,077.00 | 5,235.00 | 5,205.56 | -5.13% | 7,878,000 |
| Mar 6, 2026 | 5,490.00 | 5,534.00 | 5,370.00 | 5,518.00 | 5,486.97 | -1.78% | 5,275,600 |
| Mar 5, 2026 | 5,700.00 | 5,775.00 | 5,534.00 | 5,618.00 | 5,586.41 | 2.72% | 8,046,400 |
| Mar 4, 2026 | 5,520.00 | 5,627.00 | 5,324.00 | 5,469.00 | 5,438.25 | -2.93% | 9,337,700 |
| Mar 3, 2026 | 5,925.00 | 5,950.00 | 5,634.00 | 5,634.00 | 5,602.32 | -6.01% | 13,169,300 |
| Mar 2, 2026 | 5,850.00 | 5,997.00 | 5,795.00 | 5,994.00 | 5,960.29 | 0.05% | 5,233,000 |
| Feb 27, 2026 | 5,857.00 | 6,018.00 | 5,851.00 | 5,991.00 | 5,957.31 | 2.06% | 8,186,300 |
| Feb 26, 2026 | 5,900.00 | 6,060.00 | 5,850.00 | 5,870.00 | 5,836.99 | 0.17% | 8,464,800 |
| Feb 25, 2026 | 5,950.00 | 5,955.00 | 5,716.00 | 5,860.00 | 5,827.05 | -0.95% | 8,492,100 |
| Feb 24, 2026 | 5,922.00 | 5,947.00 | 5,790.00 | 5,916.00 | 5,882.73 | 1.13% | 8,972,200 |
| Feb 20, 2026 | 5,695.00 | 5,850.00 | 5,615.00 | 5,850.00 | 5,817.10 | 2.08% | 6,983,300 |
| Feb 19, 2026 | 5,645.00 | 5,780.00 | 5,630.00 | 5,731.00 | 5,698.77 | 1.88% | 6,508,200 |
| Feb 18, 2026 | 5,556.00 | 5,658.00 | 5,514.00 | 5,625.00 | 5,593.37 | 2.89% | 5,949,700 |
| Feb 17, 2026 | 5,500.00 | 5,509.00 | 5,368.00 | 5,467.00 | 5,436.26 | -0.94% | 5,791,500 |
| Feb 16, 2026 | 5,643.00 | 5,646.00 | 5,519.00 | 5,519.00 | 5,487.97 | -1.27% | 5,102,500 |
| Feb 13, 2026 | 5,721.00 | 5,786.00 | 5,575.00 | 5,590.00 | 5,558.57 | -3.97% | 10,815,500 |
| Feb 12, 2026 | 5,850.00 | 5,941.00 | 5,792.00 | 5,821.00 | 5,788.27 | 0.12% | 8,968,100 |
| Feb 10, 2026 | 5,889.00 | 5,902.00 | 5,750.00 | 5,814.00 | 5,781.31 | 1.06% | 9,494,900 |
| Feb 9, 2026 | 5,979.00 | 5,990.00 | 5,688.00 | 5,753.00 | 5,720.65 | 5.00% | 11,348,200 |
| Feb 6, 2026 | 5,285.00 | 5,510.00 | 5,281.00 | 5,479.00 | 5,448.19 | 2.26% | 6,973,800 |
| Feb 5, 2026 | 5,322.00 | 5,402.00 | 5,256.00 | 5,358.00 | 5,327.87 | -0.46% | 11,376,600 |
| Feb 4, 2026 | 5,150.00 | 5,383.00 | 5,085.00 | 5,383.00 | 5,352.73 | 7.66% | 14,837,800 |
| Feb 3, 2026 | 4,922.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,971.88 | 3.93% | 5,977,300 |
| Feb 2, 2026 | 4,900.00 | 4,984.00 | 4,802.00 | 4,811.00 | 4,783.95 | -0.39% | 5,878,600 |
| Jan 30, 2026 | 4,850.00 | 4,864.00 | 4,781.00 | 4,830.00 | 4,802.84 | 0.37% | 6,250,400 |
| Jan 29, 2026 | 4,809.00 | 4,849.00 | 4,762.00 | 4,812.00 | 4,784.94 | 0.17% | 6,376,700 |
| Jan 28, 2026 | 4,791.00 | 4,815.00 | 4,765.00 | 4,804.00 | 4,776.99 | -1.68% | 5,381,100 |
| Jan 27, 2026 | 4,865.00 | 4,894.00 | 4,764.00 | 4,886.00 | 4,858.52 | 0.41% | 6,097,900 |
| Jan 26, 2026 | 4,853.00 | 4,904.00 | 4,837.00 | 4,866.00 | 4,838.64 | -2.01% | 5,500,700 |
| Jan 23, 2026 | 5,030.00 | 5,038.00 | 4,941.00 | 4,966.00 | 4,938.07 | -0.26% | 3,962,500 |
| Jan 22, 2026 | 5,023.00 | 5,040.00 | 4,951.00 | 4,979.00 | 4,951.00 | 0.52% | 3,856,800 |
| Jan 21, 2026 | 4,870.00 | 4,993.00 | 4,869.00 | 4,953.00 | 4,925.15 | -0.36% | 4,739,300 |
| Jan 20, 2026 | 5,098.00 | 5,100.00 | 4,971.00 | 4,971.00 | 4,943.05 | -2.53% | 4,626,200 |
| Jan 19, 2026 | 5,020.00 | 5,100.00 | 4,994.00 | 5,100.00 | 5,071.32 | - | 3,212,700 |
| Jan 16, 2026 | 5,061.00 | 5,152.00 | 5,045.00 | 5,100.00 | 5,071.32 | 0.41% | 5,220,200 |
| Jan 15, 2026 | 5,052.00 | 5,114.00 | 5,039.00 | 5,079.00 | 5,050.44 | -1.34% | 8,302,100 |
| Jan 14, 2026 | 5,065.00 | 5,148.00 | 5,048.00 | 5,148.00 | 5,119.05 | 2.20% | 6,169,300 |
| Jan 13, 2026 | 4,971.00 | 5,066.00 | 4,933.00 | 5,037.00 | 5,008.68 | 6.38% | 8,956,400 |
| Jan 9, 2026 | 4,671.00 | 4,754.00 | 4,649.00 | 4,735.00 | 4,708.37 | 0.51% | 5,913,200 |
| Jan 8, 2026 | 4,795.00 | 4,818.00 | 4,710.00 | 4,711.00 | 4,684.51 | -1.85% | 5,211,600 |
| Jan 7, 2026 | 4,843.00 | 4,901.00 | 4,798.00 | 4,800.00 | 4,773.01 | -2.30% | 4,414,000 |
| Jan 6, 2026 | 4,847.00 | 4,917.00 | 4,808.00 | 4,913.00 | 4,885.37 | 2.57% | 5,385,400 |
| Jan 5, 2026 | 4,740.00 | 4,821.00 | 4,704.00 | 4,790.00 | 4,763.06 | 4.47% | 6,068,600 |
| Dec 30, 2025 | 4,587.00 | 4,629.00 | 4,569.00 | 4,585.00 | 4,559.22 | -0.74% | 2,450,100 |
| Dec 29, 2025 | 4,617.00 | 4,648.00 | 4,587.00 | 4,619.00 | 4,593.03 | -0.39% | 2,619,300 |
| Dec 26, 2025 | 4,645.00 | 4,670.00 | 4,595.00 | 4,637.00 | 4,610.93 | 0.69% | 2,426,600 |
| Dec 25, 2025 | 4,633.00 | 4,643.00 | 4,567.00 | 4,605.00 | 4,579.10 | -0.07% | 1,880,300 |
| Dec 24, 2025 | 4,649.00 | 4,667.00 | 4,608.00 | 4,608.00 | 4,582.09 | -0.69% | 2,825,900 |
| Dec 23, 2025 | 4,702.00 | 4,705.00 | 4,622.00 | 4,640.00 | 4,613.91 | -0.77% | 4,566,800 |
| Dec 22, 2025 | 4,687.00 | 4,726.00 | 4,660.00 | 4,676.00 | 4,649.71 | 1.74% | 4,912,300 |
| Dec 19, 2025 | 4,549.00 | 4,612.00 | 4,513.00 | 4,596.00 | 4,570.16 | 1.39% | 9,177,400 |
| Dec 18, 2025 | 4,485.00 | 4,551.00 | 4,471.00 | 4,533.00 | 4,507.51 | -1.41% | 4,652,900 |
| Dec 17, 2025 | 4,607.00 | 4,650.00 | 4,527.00 | 4,598.00 | 4,572.14 | -1.69% | 5,634,500 |
| Dec 16, 2025 | 4,789.00 | 4,825.00 | 4,675.00 | 4,677.00 | 4,650.70 | -2.72% | 5,786,200 |
| Dec 15, 2025 | 4,800.00 | 4,891.00 | 4,747.00 | 4,808.00 | 4,780.96 | 0.31% | 6,125,400 |
| Dec 12, 2025 | 4,673.00 | 4,829.00 | 4,655.00 | 4,793.00 | 4,766.05 | 4.13% | 8,601,500 |
| Dec 11, 2025 | 4,646.00 | 4,678.00 | 4,574.00 | 4,603.00 | 4,577.12 | -0.73% | 3,979,300 |
| Dec 10, 2025 | 4,643.00 | 4,706.00 | 4,605.00 | 4,637.00 | 4,610.93 | 0.96% | 6,842,100 |
| Dec 9, 2025 | 4,619.00 | 4,620.00 | 4,534.00 | 4,593.00 | 4,567.17 | -0.61% | 5,810,400 |
| Dec 8, 2025 | 4,481.00 | 4,621.00 | 4,448.00 | 4,621.00 | 4,595.01 | 3.42% | 6,137,900 |
| Dec 5, 2025 | 4,430.00 | 4,468.00 | 4,310.00 | 4,468.00 | 4,442.88 | -0.71% | 6,940,600 |
| Dec 4, 2025 | 4,350.00 | 4,509.00 | 4,340.00 | 4,500.00 | 4,474.70 | 3.71% | 7,231,900 |
| Dec 3, 2025 | 4,440.00 | 4,440.00 | 4,306.00 | 4,339.00 | 4,314.60 | 0.91% | 7,330,300 |
| Dec 2, 2025 | 4,202.00 | 4,300.00 | 4,168.00 | 4,300.00 | 4,275.82 | 1.58% | 6,457,200 |
| Dec 1, 2025 | 4,222.00 | 4,236.00 | 4,145.00 | 4,233.00 | 4,209.20 | 0.24% | 6,284,000 |