Skip to main content
Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan flag Japan · Delayed Price · Currency is JPY
4,083.00
+35.00 (0.86%)
At close: Dec 5, 2025

TYO:7011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,029.004,091.004,003.004,083.004,083.000.86%15,940,400
Dec 4, 20253,900.004,054.003,898.004,048.004,048.004.17%21,463,300
Dec 3, 20253,884.003,937.003,861.003,886.003,886.000.65%15,749,100
Dec 2, 20253,873.003,888.003,827.003,861.003,861.00-1.05%17,317,700
Dec 1, 20253,945.003,947.003,866.003,902.003,902.00-1.14%16,710,600
Nov 28, 20253,919.003,955.003,887.003,947.003,947.001.67%16,436,400
Nov 27, 20253,947.003,962.003,879.003,882.003,882.00-1.25%17,272,900
Nov 26, 20253,947.003,992.003,887.003,931.003,931.001.39%20,665,200
Nov 25, 20253,850.003,925.003,822.003,877.003,877.000.57%24,499,400
Nov 21, 20253,910.003,978.003,851.003,855.003,855.00-6.43%40,259,800
Nov 20, 20254,050.004,140.003,986.004,120.004,120.004.83%26,811,400
Nov 19, 20254,011.004,015.003,842.003,930.003,930.00-2.29%28,987,900
Nov 18, 20254,150.004,182.004,020.004,022.004,022.00-4.69%25,825,500
Nov 17, 20254,174.004,232.004,144.004,220.004,220.001.10%22,812,800
Nov 14, 20254,241.004,278.004,147.004,174.004,174.00-4.72%28,564,600
Nov 13, 20254,349.004,387.004,325.004,381.004,381.001.25%15,046,000
Nov 12, 20254,300.004,327.004,208.004,327.004,327.00-0.21%21,374,300
Nov 11, 20254,400.004,402.004,305.004,336.004,336.00-0.60%20,815,400
Nov 10, 20254,459.004,485.004,338.004,362.004,362.00-1.96%27,860,300
Nov 7, 20254,513.004,580.004,348.004,449.004,449.00-3.66%48,712,400
Nov 6, 20254,500.004,618.004,484.004,618.004,618.003.66%31,465,000
Nov 5, 20254,504.004,515.004,277.004,455.004,455.00-3.07%44,751,800
Nov 4, 20254,677.004,699.004,547.004,596.004,596.00-1.23%33,901,600
Oct 31, 20254,490.004,660.004,464.004,653.004,653.002.53%46,855,400
Oct 30, 20254,460.004,538.004,439.004,538.004,538.002.02%48,781,600
Oct 29, 20254,500.004,529.004,422.004,448.004,448.000.72%35,764,900
Oct 28, 20254,468.004,525.004,395.004,416.004,416.00-1.41%44,179,500
Oct 27, 20254,515.004,584.004,412.004,479.004,479.001.20%44,182,100
Oct 24, 20254,500.004,516.004,410.004,426.004,426.00-0.58%35,692,300
Oct 23, 20254,277.004,452.004,275.004,452.004,452.002.42%40,017,700
Oct 22, 20254,326.004,399.004,254.004,347.004,347.001.85%39,321,500
Oct 21, 20254,450.004,473.004,253.004,268.004,268.00-3.26%44,854,400
Oct 20, 20254,390.004,412.004,316.004,412.004,412.002.84%29,946,400
Oct 17, 20254,211.004,405.004,203.004,290.004,290.000.52%39,754,200
Oct 16, 20254,220.004,288.004,203.004,268.004,268.003.52%30,942,100
Oct 15, 20254,020.004,125.004,003.004,123.004,123.003.57%25,542,700
Oct 14, 20254,030.004,074.003,943.003,981.003,981.00-1.39%34,360,700
Oct 10, 20254,188.004,191.004,033.004,037.004,037.00-3.72%27,164,100
Oct 9, 20254,308.004,338.004,181.004,193.004,193.00-1.27%32,935,600
Oct 8, 20254,124.004,273.004,099.004,247.004,247.004.04%48,675,700
Oct 7, 20254,172.004,189.003,996.004,082.004,082.00-0.49%52,087,200
Oct 6, 20254,250.004,251.004,022.004,102.004,102.0011.17%80,335,700
Oct 3, 20253,693.003,733.003,648.003,690.003,690.000.27%20,747,500
Oct 2, 20253,747.003,748.003,658.003,680.003,680.00-1.39%24,211,900
Oct 1, 20253,791.003,823.003,682.003,732.003,732.00-3.79%43,528,500
Sep 30, 20253,862.003,920.003,852.003,879.003,879.00-1.17%20,551,400
Sep 29, 20253,880.003,947.003,861.003,925.003,925.001.71%29,220,300
Sep 26, 20253,823.003,926.003,821.003,859.003,847.000.29%23,945,300
Sep 25, 20253,879.003,948.003,837.003,848.003,836.03-0.77%30,429,900
Sep 24, 20253,706.003,878.003,687.003,878.003,865.945.32%34,183,800
Sep 22, 20253,734.003,790.003,665.003,682.003,670.55-0.43%18,661,600
Sep 19, 20253,712.003,755.003,593.003,698.003,686.500.52%29,246,600
Sep 18, 20253,721.003,728.003,671.003,679.003,667.56-0.65%13,017,300
Sep 17, 20253,757.003,764.003,691.003,703.003,691.49-2.50%16,142,000
Sep 16, 20253,818.003,854.003,785.003,798.003,786.19-0.52%20,361,400
Sep 12, 20253,848.003,853.003,802.003,818.003,806.130.16%22,458,700
Sep 11, 20253,776.003,828.003,768.003,812.003,800.151.95%22,903,700
Sep 10, 20253,695.003,754.003,686.003,739.003,727.370.05%16,876,700
Sep 9, 20253,750.003,789.003,720.003,737.003,725.380.27%27,008,300
Sep 8, 20253,747.003,772.003,677.003,727.003,715.413.33%36,582,600
Sep 5, 20253,540.003,613.003,516.003,607.003,595.781.92%26,202,000
Sep 4, 20253,569.003,569.003,494.003,539.003,528.000.88%25,220,000
Sep 3, 20253,651.003,661.003,493.003,508.003,497.09-5.34%41,654,900
Sep 2, 20253,750.003,771.003,678.003,706.003,694.48-0.91%18,648,800
Sep 1, 20253,717.003,847.003,707.003,740.003,728.37-0.35%22,485,100
Aug 29, 20253,778.003,809.003,747.003,753.003,741.33-1.26%15,631,400
Aug 28, 20253,734.003,806.003,702.003,801.003,789.181.09%21,059,000
Aug 27, 20253,788.003,806.003,745.003,760.003,748.31-0.11%16,387,900
Aug 26, 20253,820.003,834.003,761.003,764.003,752.30-1.13%18,750,300
Aug 25, 20253,879.003,879.003,798.003,807.003,795.16-0.37%15,100,700
Aug 22, 20253,838.003,863.003,811.003,821.003,809.120.37%14,747,400
Aug 21, 20253,830.003,863.003,784.003,807.003,795.16-0.42%18,091,300
Aug 20, 20253,818.003,847.003,773.003,823.003,811.11-2.10%26,991,500
Aug 19, 20254,023.004,039.003,882.003,905.003,892.86-1.21%26,951,200
Aug 18, 20253,940.004,038.003,935.003,953.003,940.711.10%33,163,000
Aug 15, 20253,946.003,946.003,862.003,910.003,897.840.88%27,821,700
Aug 14, 20254,000.004,000.003,852.003,876.003,863.95-5.69%46,999,600
Aug 13, 20254,000.004,124.003,995.004,110.004,097.223.79%46,312,000
Aug 12, 20253,942.003,997.003,940.003,960.003,947.692.27%30,076,300
Aug 8, 20253,856.003,935.003,838.003,872.003,859.96-0.51%34,016,900
Aug 7, 20253,880.003,952.003,834.003,892.003,879.90-0.89%46,001,000
Aug 6, 20253,802.003,940.003,794.003,927.003,914.794.75%75,022,400
Aug 5, 20253,680.003,749.003,567.003,749.003,737.345.72%86,857,700
Aug 4, 20253,463.003,552.003,460.003,546.003,534.97-1.58%26,484,000
Aug 1, 20253,626.003,648.003,596.003,603.003,591.80-0.74%23,831,600
Jul 31, 20253,607.003,635.003,577.003,630.003,618.710.55%24,090,100
Jul 30, 20253,549.003,626.003,526.003,610.003,598.773.77%30,690,200
Jul 29, 20253,510.003,514.003,440.003,479.003,468.18-1.44%20,577,800
Jul 28, 20253,599.003,599.003,517.003,530.003,519.02-1.26%26,680,200
Jul 25, 20253,594.003,629.003,545.003,575.003,563.88-0.53%33,121,300
Jul 24, 20253,507.003,599.003,504.003,594.003,582.825.55%51,076,600
Jul 23, 20253,450.003,474.003,359.003,405.003,394.41-0.15%52,639,600
Jul 22, 20253,310.003,410.003,308.003,410.003,399.406.20%43,591,000
Jul 18, 20253,245.003,260.003,203.003,211.003,201.02-0.80%20,842,300
Jul 17, 20253,255.003,267.003,207.003,237.003,226.93-1.61%23,738,800
Jul 16, 20253,271.003,304.003,230.003,290.003,279.770.03%25,037,300
Jul 15, 20253,359.003,375.003,270.003,289.003,278.77-0.63%35,563,700
Jul 14, 20253,200.003,343.003,175.003,310.003,299.713.92%46,677,200
Jul 11, 20253,251.003,261.003,171.003,185.003,175.10-2.00%28,926,900
Jul 10, 20253,304.003,312.003,224.003,250.003,239.89-1.28%30,512,200