Skip to main content
Mitsubishi Heavy Industries, Ltd. (TYO:7011)
Japan flag Japan · Delayed Price · Currency is JPY
4,797.00
+108.00 (2.30%)
Apr 28, 2026, 3:30 PM JST

TYO:7011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,680.004,823.004,676.004,797.004,797.002.30%19,210,500
Apr 27, 20264,724.004,733.004,590.004,689.004,689.00-1.03%18,063,900
Apr 24, 20264,749.004,810.004,704.004,738.004,738.00-0.34%18,264,500
Apr 23, 20264,589.004,770.004,571.004,754.004,754.005.46%32,997,300
Apr 22, 20264,400.004,532.004,362.004,508.004,508.00-0.31%20,727,400
Apr 21, 20264,499.004,570.004,381.004,522.004,522.000.36%21,954,100
Apr 20, 20264,511.004,593.004,504.004,506.004,506.003.09%22,506,500
Apr 17, 20264,509.004,511.004,371.004,371.004,371.00-4.38%24,317,700
Apr 16, 20264,558.004,607.004,496.004,571.004,571.000.22%23,321,000
Apr 15, 20264,723.004,735.004,541.004,561.004,561.00-3.96%27,484,500
Apr 14, 20264,815.004,815.004,715.004,749.004,749.00-0.25%16,995,600
Apr 13, 20264,725.004,834.004,675.004,761.004,761.000.34%16,322,800
Apr 10, 20264,782.004,819.004,704.004,745.004,745.00-0.75%17,911,100
Apr 9, 20264,832.004,854.004,742.004,781.004,781.00-1.42%20,132,600
Apr 8, 20264,924.004,924.004,758.004,850.004,850.001.38%33,031,900
Apr 7, 20264,765.004,875.004,746.004,784.004,784.001.03%18,352,100
Apr 6, 20264,827.004,847.004,712.004,735.004,735.00-1.42%17,781,700
Apr 3, 20264,848.004,862.004,762.004,803.004,803.001.95%17,897,500
Apr 2, 20264,799.004,876.004,671.004,711.004,711.002.64%34,583,700
Apr 1, 20264,433.004,594.004,393.004,590.004,590.008.69%22,456,000
Mar 31, 20264,268.004,331.004,204.004,223.004,223.00-4.41%26,364,000
Mar 30, 20264,400.004,444.004,299.004,418.004,418.00-3.47%27,883,300
Mar 27, 20264,461.004,593.004,452.004,577.004,565.001.46%22,423,400
Mar 26, 20264,573.004,653.004,488.004,511.004,499.17-0.79%16,565,600
Mar 25, 20264,500.004,599.004,480.004,547.004,535.082.64%23,369,500
Mar 24, 20264,600.004,600.004,373.004,430.004,418.39-1.93%33,310,900
Mar 23, 20264,708.004,711.004,491.004,517.004,505.16-6.83%36,873,600
Mar 19, 20264,907.004,984.004,848.004,848.004,835.29-3.04%22,002,700
Mar 18, 20264,928.005,000.004,817.005,000.004,986.892.44%21,953,400
Mar 17, 20264,850.004,980.004,847.004,881.004,868.201.86%21,835,100
Mar 16, 20264,790.004,827.004,698.004,792.004,779.440.99%17,307,900
Mar 13, 20264,641.004,779.004,607.004,745.004,732.56-0.75%22,271,300
Mar 12, 20264,571.004,783.004,530.004,781.004,768.473.57%28,346,100
Mar 11, 20264,652.004,711.004,610.004,616.004,603.90-0.69%19,527,600
Mar 10, 20264,700.004,759.004,606.004,648.004,635.811.48%28,112,500
Mar 9, 20264,500.004,586.004,375.004,580.004,567.99-3.80%37,588,900
Mar 6, 20264,695.004,784.004,656.004,761.004,748.52-0.17%20,763,900
Mar 5, 20264,837.004,944.004,714.004,769.004,756.503.07%28,829,800
Mar 4, 20264,800.004,838.004,502.004,627.004,614.87-5.99%35,825,300
Mar 3, 20265,147.005,188.004,901.004,922.004,909.10-5.26%30,623,900
Mar 2, 20265,092.005,208.005,055.005,195.005,181.383.61%33,425,800
Feb 27, 20264,900.005,018.004,852.005,014.005,000.852.31%24,269,500
Feb 26, 20264,870.004,968.004,866.004,901.004,888.153.14%23,883,000
Feb 25, 20264,826.004,830.004,607.004,752.004,739.54-1.23%31,588,300
Feb 24, 20265,050.005,107.004,745.004,811.004,798.39-3.10%39,377,100
Feb 20, 20264,978.005,004.004,891.004,965.004,951.980.26%21,996,100
Feb 19, 20264,958.004,977.004,857.004,952.004,939.02-23,736,000
Feb 18, 20264,910.004,997.004,867.004,952.004,939.022.74%20,704,300
Feb 17, 20264,955.004,958.004,760.004,820.004,807.36-2.82%20,280,900
Feb 16, 20265,095.005,134.004,941.004,960.004,947.00-1.41%17,764,200
Feb 13, 20264,979.005,117.004,937.005,031.005,017.810.72%25,707,100
Feb 12, 20265,031.005,034.004,930.004,995.004,981.90-2.19%33,965,200
Feb 10, 20265,002.005,152.004,974.005,107.005,093.612.76%46,455,900
Feb 9, 20265,059.005,074.004,901.004,970.004,956.973.15%56,015,600
Feb 6, 20264,728.004,820.004,581.004,818.004,805.372.79%36,510,600
Feb 5, 20264,800.004,890.004,581.004,687.004,674.71-1.45%39,107,300
Feb 4, 20264,700.004,776.004,583.004,756.004,743.532.32%46,900,100
Feb 3, 20264,575.004,658.004,517.004,648.004,635.813.17%20,197,400
Feb 2, 20264,589.004,649.004,465.004,505.004,493.19-0.31%23,086,300
Jan 30, 20264,550.004,568.004,451.004,519.004,507.15-0.20%18,348,900
Jan 29, 20264,535.004,635.004,497.004,528.004,516.132.12%27,552,500
Jan 28, 20264,536.004,540.004,406.004,434.004,422.37-2.55%19,641,500
Jan 27, 20264,560.004,572.004,495.004,550.004,538.07-0.20%19,518,500
Jan 26, 20264,554.004,643.004,525.004,559.004,547.05-0.91%24,414,800
Jan 23, 20264,731.004,787.004,588.004,601.004,588.94-2.04%21,912,800
Jan 22, 20264,790.004,813.004,673.004,697.004,684.69-2.04%24,388,800
Jan 21, 20264,743.004,882.004,719.004,795.004,782.43-0.37%25,696,000
Jan 20, 20264,860.004,923.004,770.004,813.004,800.38-1.37%26,567,100
Jan 19, 20264,650.004,888.004,604.004,880.004,867.214.72%36,856,500
Jan 16, 20264,757.004,774.004,645.004,660.004,647.78-2.92%26,045,000
Jan 15, 20264,689.004,812.004,642.004,800.004,787.421.91%33,689,000
Jan 14, 20264,509.004,710.004,497.004,710.004,697.655.23%46,385,500
Jan 13, 20264,445.004,513.004,361.004,476.004,464.264.90%42,103,100
Jan 9, 20264,209.004,278.004,186.004,267.004,255.810.12%18,886,900
Jan 8, 20264,230.004,325.004,213.004,262.004,250.832.38%26,300,700
Jan 7, 20264,195.004,232.004,115.004,163.004,152.09-2.28%25,108,900
Jan 6, 20264,220.004,275.004,185.004,260.004,248.832.35%29,663,700
Jan 5, 20264,001.004,198.004,000.004,162.004,151.098.39%37,954,400
Dec 30, 20253,850.003,883.003,828.003,840.003,829.93-1.08%10,458,900
Dec 29, 20253,860.003,902.003,826.003,882.003,871.820.80%12,590,900
Dec 26, 20253,875.003,884.003,836.003,851.003,840.90-0.54%11,897,900
Dec 25, 20253,899.003,909.003,864.003,872.003,861.85-0.51%7,481,700
Dec 24, 20253,915.003,924.003,880.003,892.003,881.80-0.10%8,730,400
Dec 23, 20253,885.003,914.003,870.003,896.003,885.790.26%10,653,500
Dec 22, 20253,952.003,955.003,872.003,886.003,875.810.10%16,267,500
Dec 19, 20253,850.003,943.003,833.003,882.003,871.821.86%22,183,800
Dec 18, 20253,805.003,819.003,762.003,811.003,801.01-2.51%23,096,100
Dec 17, 20253,938.003,945.003,847.003,909.003,898.75-1.49%20,334,800
Dec 16, 20254,065.004,079.003,966.003,968.003,957.60-2.70%16,599,300
Dec 15, 20254,044.004,114.004,033.004,078.004,067.31-1.90%16,746,300
Dec 12, 20254,100.004,184.004,065.004,157.004,146.102.64%23,471,300
Dec 11, 20254,315.004,325.004,050.004,050.004,039.38-4.59%27,870,000
Dec 10, 20254,306.004,336.004,175.004,245.004,233.87-0.49%24,874,600
Dec 9, 20254,230.004,280.004,196.004,266.004,254.821.38%22,337,700
Dec 8, 20254,153.004,211.004,099.004,208.004,196.973.06%25,364,300
Dec 5, 20254,029.004,091.004,003.004,083.004,072.300.86%15,940,400
Dec 4, 20253,900.004,054.003,898.004,048.004,037.394.17%21,463,300
Dec 3, 20253,884.003,937.003,861.003,886.003,875.810.65%15,749,100
Dec 2, 20253,873.003,888.003,827.003,861.003,850.88-1.05%17,317,700
Dec 1, 20253,945.003,947.003,866.003,902.003,891.77-1.14%16,710,600