Skip to main content
Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan flag Japan · Delayed Price · Currency is JPY
4,725.00
+145.00 (3.17%)
Mar 10, 2026, 9:45 AM JST

TYO:7011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,500.004,586.004,375.004,580.004,580.00-3.80%37,588,900
Mar 6, 20264,695.004,784.004,656.004,761.004,761.00-0.17%20,763,900
Mar 5, 20264,837.004,944.004,714.004,769.004,769.003.07%28,829,800
Mar 4, 20264,800.004,838.004,502.004,627.004,627.00-5.99%35,825,300
Mar 3, 20265,147.005,188.004,901.004,922.004,922.00-5.26%30,623,900
Mar 2, 20265,092.005,208.005,055.005,195.005,195.003.61%33,425,800
Feb 27, 20264,900.005,018.004,852.005,014.005,014.002.31%24,269,500
Feb 26, 20264,870.004,968.004,866.004,901.004,901.003.14%23,883,000
Feb 25, 20264,826.004,830.004,607.004,752.004,752.00-1.23%31,588,300
Feb 24, 20265,050.005,107.004,745.004,811.004,811.00-3.10%39,377,100
Feb 20, 20264,978.005,004.004,891.004,965.004,965.000.26%21,996,100
Feb 19, 20264,958.004,977.004,857.004,952.004,952.00-23,736,000
Feb 18, 20264,910.004,997.004,867.004,952.004,952.002.74%20,704,300
Feb 17, 20264,955.004,958.004,760.004,820.004,820.00-2.82%20,280,900
Feb 16, 20265,095.005,134.004,941.004,960.004,960.00-1.41%17,764,200
Feb 13, 20264,979.005,117.004,937.005,031.005,031.000.72%25,707,100
Feb 12, 20265,031.005,034.004,930.004,995.004,995.00-2.19%33,965,200
Feb 10, 20265,002.005,152.004,974.005,107.005,107.002.76%46,455,900
Feb 9, 20265,059.005,074.004,901.004,970.004,970.003.15%56,015,600
Feb 6, 20264,728.004,820.004,581.004,818.004,818.002.79%36,510,600
Feb 5, 20264,800.004,890.004,581.004,687.004,687.00-1.45%39,107,300
Feb 4, 20264,700.004,776.004,583.004,756.004,756.002.32%46,900,100
Feb 3, 20264,575.004,658.004,517.004,648.004,648.003.17%20,197,400
Feb 2, 20264,589.004,649.004,465.004,505.004,505.00-0.31%23,086,300
Jan 30, 20264,550.004,568.004,451.004,519.004,519.00-0.20%18,348,900
Jan 29, 20264,535.004,635.004,497.004,528.004,528.002.12%27,552,500
Jan 28, 20264,536.004,540.004,406.004,434.004,434.00-2.55%19,641,500
Jan 27, 20264,560.004,572.004,495.004,550.004,550.00-0.20%19,518,500
Jan 26, 20264,554.004,643.004,525.004,559.004,559.00-0.91%24,414,800
Jan 23, 20264,731.004,787.004,588.004,601.004,601.00-2.04%21,912,800
Jan 22, 20264,790.004,813.004,673.004,697.004,697.00-2.04%24,388,800
Jan 21, 20264,743.004,882.004,719.004,795.004,795.00-0.37%25,696,000
Jan 20, 20264,860.004,923.004,770.004,813.004,813.00-1.37%26,567,100
Jan 19, 20264,650.004,888.004,604.004,880.004,880.004.72%36,856,500
Jan 16, 20264,757.004,774.004,645.004,660.004,660.00-2.92%26,045,000
Jan 15, 20264,689.004,812.004,642.004,800.004,800.001.91%33,689,000
Jan 14, 20264,509.004,710.004,497.004,710.004,710.005.23%46,385,500
Jan 13, 20264,445.004,513.004,361.004,476.004,476.004.90%42,103,100
Jan 9, 20264,209.004,278.004,186.004,267.004,267.000.12%18,886,900
Jan 8, 20264,230.004,325.004,213.004,262.004,262.002.38%26,300,700
Jan 7, 20264,195.004,232.004,115.004,163.004,163.00-2.28%25,108,900
Jan 6, 20264,220.004,275.004,185.004,260.004,260.002.35%29,663,700
Jan 5, 20264,001.004,198.004,000.004,162.004,162.008.39%37,954,400
Dec 30, 20253,850.003,883.003,828.003,840.003,840.00-1.08%10,458,900
Dec 29, 20253,860.003,902.003,826.003,882.003,882.000.80%12,590,900
Dec 26, 20253,875.003,884.003,836.003,851.003,851.00-0.54%11,897,900
Dec 25, 20253,899.003,909.003,864.003,872.003,872.00-0.51%7,481,700
Dec 24, 20253,915.003,924.003,880.003,892.003,892.00-0.10%8,730,400
Dec 23, 20253,885.003,914.003,870.003,896.003,896.000.26%10,653,500
Dec 22, 20253,952.003,955.003,872.003,886.003,886.000.10%16,267,500
Dec 19, 20253,850.003,943.003,833.003,882.003,882.001.86%22,183,800
Dec 18, 20253,805.003,819.003,762.003,811.003,811.00-2.51%23,096,100
Dec 17, 20253,938.003,945.003,847.003,909.003,909.00-1.49%20,334,800
Dec 16, 20254,065.004,079.003,966.003,968.003,968.00-2.70%16,599,300
Dec 15, 20254,044.004,114.004,033.004,078.004,078.00-1.90%16,746,300
Dec 12, 20254,100.004,184.004,065.004,157.004,157.002.64%23,471,300
Dec 11, 20254,315.004,325.004,050.004,050.004,050.00-4.59%27,870,000
Dec 10, 20254,306.004,336.004,175.004,245.004,245.00-0.49%24,874,600
Dec 9, 20254,230.004,280.004,196.004,266.004,266.001.38%22,337,700
Dec 8, 20254,153.004,211.004,099.004,208.004,208.003.06%25,364,300
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