Mitsubishi Motors Corporation (TYO:7211)
Japan
· Delayed Price · Currency is JPY 366.90
-14.00 (-3.68%)
At close: Mar 9, 2026
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 377.40 | 385.40 | 373.80 | 380.90 | 380.90 | 1.33% | 9,676,300 |
| Mar 5, 2026 | 380.80 | 386.30 | 375.90 | 375.90 | 375.90 | 0.83% | 12,507,100 |
| Mar 4, 2026 | 378.00 | 382.90 | 369.30 | 372.80 | 372.80 | -4.95% | 17,525,600 |
| Mar 3, 2026 | 408.90 | 411.40 | 391.10 | 392.20 | 392.20 | -4.85% | 12,773,600 |
| Mar 2, 2026 | 412.00 | 415.30 | 401.80 | 412.20 | 412.20 | -3.94% | 12,477,000 |
| Feb 27, 2026 | 417.00 | 431.40 | 413.50 | 429.10 | 429.10 | 2.68% | 10,755,400 |
| Feb 26, 2026 | 413.00 | 426.10 | 411.00 | 417.90 | 417.90 | 0.80% | 11,046,400 |
| Feb 25, 2026 | 421.30 | 422.40 | 414.60 | 414.60 | 414.60 | -0.02% | 10,975,600 |
| Feb 24, 2026 | 421.90 | 423.40 | 414.00 | 414.70 | 414.70 | -4.60% | 15,623,300 |
| Feb 20, 2026 | 440.00 | 442.90 | 430.80 | 434.70 | 434.70 | -2.75% | 10,156,000 |
| Feb 19, 2026 | 443.00 | 449.90 | 439.00 | 447.00 | 447.00 | 0.34% | 7,817,200 |
| Feb 18, 2026 | 442.80 | 449.80 | 439.40 | 445.50 | 445.50 | 0.38% | 9,392,600 |
| Feb 17, 2026 | 437.00 | 446.00 | 435.40 | 443.80 | 443.80 | 1.32% | 6,734,500 |
| Feb 16, 2026 | 445.10 | 450.00 | 438.00 | 438.00 | 438.00 | -1.35% | 8,569,900 |
| Feb 13, 2026 | 453.50 | 453.70 | 440.60 | 444.00 | 444.00 | -2.12% | 10,244,800 |
| Feb 12, 2026 | 452.90 | 456.90 | 449.80 | 453.60 | 453.60 | -0.92% | 11,566,400 |
| Feb 10, 2026 | 424.40 | 458.00 | 423.50 | 457.80 | 457.80 | 7.64% | 20,506,000 |
| Feb 9, 2026 | 444.00 | 446.10 | 424.50 | 425.30 | 425.30 | -2.88% | 17,716,200 |
| Feb 6, 2026 | 414.20 | 440.50 | 408.30 | 437.90 | 437.90 | 9.97% | 41,151,000 |
| Feb 5, 2026 | 398.80 | 402.50 | 393.80 | 398.20 | 398.20 | 0.35% | 15,997,600 |
| Feb 4, 2026 | 389.70 | 397.60 | 385.00 | 396.80 | 396.80 | 3.55% | 12,772,900 |
| Feb 3, 2026 | 383.90 | 385.80 | 378.50 | 383.20 | 383.20 | 1.24% | 10,825,900 |
| Feb 2, 2026 | 389.00 | 391.70 | 378.20 | 378.50 | 378.50 | -0.29% | 10,442,000 |
| Jan 30, 2026 | 366.20 | 379.60 | 365.80 | 379.60 | 379.60 | 4.49% | 12,846,500 |
| Jan 29, 2026 | 356.40 | 365.70 | 350.50 | 363.30 | 363.30 | 1.20% | 11,159,200 |
| Jan 28, 2026 | 366.00 | 369.60 | 359.00 | 359.00 | 359.00 | -2.95% | 13,878,700 |
| Jan 27, 2026 | 372.00 | 373.70 | 368.40 | 369.90 | 369.90 | -1.91% | 9,689,400 |
| Jan 26, 2026 | 384.70 | 388.20 | 377.10 | 377.10 | 377.10 | -3.75% | 11,863,600 |
| Jan 23, 2026 | 397.90 | 398.40 | 390.30 | 391.80 | 391.80 | -1.48% | 9,489,000 |
| Jan 22, 2026 | 400.80 | 406.40 | 397.70 | 397.70 | 397.70 | 1.09% | 9,589,800 |
| Jan 21, 2026 | 393.00 | 395.10 | 387.00 | 393.40 | 393.40 | -0.88% | 9,313,300 |
| Jan 20, 2026 | 397.80 | 402.20 | 396.00 | 396.90 | 396.90 | -0.68% | 8,542,400 |
| Jan 19, 2026 | 397.50 | 399.90 | 390.30 | 399.60 | 399.60 | -0.40% | 9,885,600 |
| Jan 16, 2026 | 388.00 | 401.30 | 387.90 | 401.20 | 401.20 | 2.27% | 14,692,900 |
| Jan 15, 2026 | 385.20 | 394.30 | 381.90 | 392.30 | 392.30 | 1.26% | 9,994,900 |
| Jan 14, 2026 | 380.50 | 389.90 | 376.30 | 387.40 | 387.40 | 1.92% | 12,422,400 |
| Jan 13, 2026 | 372.80 | 380.10 | 372.60 | 380.10 | 380.10 | 3.54% | 12,738,500 |
| Jan 9, 2026 | 364.50 | 369.60 | 364.00 | 367.10 | 367.10 | 1.27% | 10,735,900 |
| Jan 8, 2026 | 367.10 | 368.00 | 360.20 | 362.50 | 362.50 | -2.48% | 14,083,500 |
| Jan 7, 2026 | 374.80 | 375.00 | 370.10 | 371.70 | 371.70 | -1.35% | 7,695,800 |
| Jan 6, 2026 | 374.70 | 383.10 | 374.00 | 376.80 | 376.80 | 1.21% | 11,593,600 |
| Jan 5, 2026 | 373.50 | 376.00 | 371.60 | 372.30 | 372.30 | 0.35% | 6,791,500 |
| Dec 30, 2025 | 371.00 | 374.90 | 370.70 | 371.00 | 371.00 | -0.86% | 5,049,900 |
| Dec 29, 2025 | 370.00 | 375.20 | 369.10 | 374.20 | 374.20 | 0.92% | 4,964,000 |
| Dec 26, 2025 | 371.90 | 373.10 | 369.70 | 370.80 | 370.80 | -0.59% | 4,362,400 |
| Dec 25, 2025 | 373.90 | 374.20 | 371.50 | 373.00 | 373.00 | 0.62% | 3,332,200 |
| Dec 24, 2025 | 375.00 | 376.40 | 370.30 | 370.70 | 370.70 | -1.28% | 4,411,500 |
| Dec 23, 2025 | 377.50 | 379.50 | 373.40 | 375.50 | 375.50 | -1.11% | 5,659,400 |
| Dec 22, 2025 | 379.10 | 380.80 | 377.50 | 379.70 | 379.70 | 1.25% | 6,868,200 |
| Dec 19, 2025 | 370.60 | 375.00 | 369.70 | 375.00 | 375.00 | 1.19% | 7,801,500 |
| Dec 18, 2025 | 375.00 | 376.50 | 369.90 | 370.60 | 370.60 | -0.80% | 6,551,900 |
| Dec 17, 2025 | 369.00 | 374.30 | 367.00 | 373.60 | 373.60 | 1.36% | 8,100,100 |
| Dec 16, 2025 | 374.80 | 377.00 | 366.30 | 368.60 | 368.60 | -2.38% | 6,912,000 |
| Dec 15, 2025 | 372.10 | 378.10 | 370.20 | 377.60 | 377.60 | 1.61% | 9,256,800 |
| Dec 12, 2025 | 369.90 | 373.30 | 367.70 | 371.60 | 371.60 | 1.45% | 7,068,800 |
| Dec 11, 2025 | 372.00 | 372.50 | 364.60 | 366.30 | 366.30 | -0.19% | 4,236,100 |
| Dec 10, 2025 | 369.00 | 373.90 | 367.00 | 367.00 | 367.00 | - | 5,689,900 |
| Dec 9, 2025 | 365.00 | 367.10 | 363.50 | 367.00 | 367.00 | 0.38% | 4,816,100 |
| Dec 8, 2025 | 365.00 | 365.80 | 361.80 | 365.60 | 365.60 | 0.77% | 5,624,100 |
| Dec 5, 2025 | 368.80 | 370.90 | 359.20 | 362.80 | 362.80 | -1.55% | 9,710,100 |
| Dec 4, 2025 | 355.10 | 369.80 | 354.80 | 368.50 | 368.50 | 3.63% | 10,721,300 |
| Dec 3, 2025 | 355.50 | 360.90 | 353.70 | 355.60 | 355.60 | -0.17% | 7,881,800 |
| Dec 2, 2025 | 363.00 | 363.50 | 356.20 | 356.20 | 356.20 | -1.90% | 7,092,700 |
| Dec 1, 2025 | 371.00 | 371.30 | 362.80 | 363.10 | 363.10 | -2.47% | 8,637,800 |
| Nov 28, 2025 | 369.20 | 375.40 | 368.80 | 372.30 | 372.30 | 0.38% | 7,227,000 |
| Nov 27, 2025 | 369.40 | 371.60 | 368.10 | 370.90 | 370.90 | -0.38% | 4,665,500 |
| Nov 26, 2025 | 368.50 | 373.60 | 366.40 | 372.30 | 372.30 | 1.20% | 6,290,800 |
| Nov 25, 2025 | 374.40 | 374.40 | 367.90 | 367.90 | 367.90 | -0.84% | 6,331,000 |
| Nov 21, 2025 | 355.20 | 372.20 | 355.10 | 371.00 | 371.00 | 3.95% | 11,362,900 |
| Nov 20, 2025 | 361.30 | 361.80 | 354.30 | 356.90 | 356.90 | -0.08% | 8,006,900 |
| Nov 19, 2025 | 362.00 | 362.30 | 354.30 | 357.20 | 357.20 | -1.00% | 8,507,600 |
| Nov 18, 2025 | 367.20 | 369.80 | 360.10 | 360.80 | 360.80 | -2.49% | 8,662,900 |
| Nov 17, 2025 | 374.00 | 377.40 | 368.10 | 370.00 | 370.00 | -1.60% | 7,383,900 |
| Nov 14, 2025 | 370.20 | 376.40 | 367.30 | 376.00 | 376.00 | 0.56% | 8,251,300 |
| Nov 13, 2025 | 376.70 | 377.00 | 370.90 | 373.90 | 373.90 | -0.08% | 8,038,800 |
| Nov 12, 2025 | 373.80 | 378.90 | 370.50 | 374.20 | 374.20 | 0.59% | 7,454,500 |
| Nov 11, 2025 | 367.00 | 372.00 | 363.50 | 372.00 | 372.00 | -0.24% | 8,236,000 |
| Nov 10, 2025 | 362.50 | 372.90 | 362.50 | 372.90 | 372.90 | 2.42% | 10,629,500 |
| Nov 7, 2025 | 360.00 | 365.40 | 357.50 | 364.10 | 364.10 | 1.85% | 11,635,100 |
| Nov 6, 2025 | 368.20 | 371.10 | 357.50 | 357.50 | 357.50 | -2.59% | 21,470,500 |
| Nov 5, 2025 | 370.00 | 373.20 | 361.80 | 367.00 | 367.00 | -1.40% | 14,707,500 |
| Nov 4, 2025 | 380.00 | 380.30 | 370.10 | 372.20 | 372.20 | -1.30% | 11,876,200 |
| Oct 31, 2025 | 385.00 | 387.20 | 373.90 | 377.10 | 377.10 | -2.93% | 18,052,200 |
| Oct 30, 2025 | 386.00 | 390.50 | 385.50 | 388.50 | 388.50 | 0.13% | 6,037,300 |
| Oct 29, 2025 | 400.00 | 400.20 | 388.00 | 388.00 | 388.00 | -3.00% | 8,612,400 |
| Oct 28, 2025 | 410.40 | 410.40 | 400.00 | 400.00 | 400.00 | -3.05% | 8,102,700 |
| Oct 27, 2025 | 406.00 | 413.50 | 405.80 | 412.60 | 412.60 | 3.12% | 9,012,800 |
| Oct 24, 2025 | 402.00 | 404.50 | 399.50 | 400.10 | 400.10 | -0.37% | 4,358,800 |
| Oct 23, 2025 | 398.90 | 401.60 | 396.30 | 401.60 | 401.60 | -0.07% | 5,803,900 |
| Oct 22, 2025 | 399.00 | 406.00 | 394.90 | 401.90 | 401.90 | 1.82% | 12,249,600 |
| Oct 21, 2025 | 395.60 | 397.60 | 391.80 | 394.70 | 394.70 | 0.92% | 6,519,300 |
| Oct 20, 2025 | 386.60 | 391.10 | 385.80 | 391.10 | 391.10 | 2.89% | 6,057,000 |
| Oct 17, 2025 | 381.00 | 382.80 | 378.80 | 380.10 | 380.10 | -0.86% | 5,965,600 |
| Oct 16, 2025 | 389.20 | 389.70 | 382.50 | 383.40 | 383.40 | -0.16% | 4,719,500 |
| Oct 15, 2025 | 384.10 | 385.30 | 380.60 | 384.00 | 384.00 | 1.11% | 5,733,900 |
| Oct 14, 2025 | 382.70 | 387.30 | 377.70 | 379.80 | 379.80 | -3.28% | 12,288,500 |
| Oct 10, 2025 | 397.00 | 400.60 | 391.30 | 392.70 | 392.70 | -2.24% | 8,328,500 |
| Oct 9, 2025 | 405.10 | 405.80 | 399.70 | 401.70 | 401.70 | -1.18% | 5,783,700 |
| Oct 8, 2025 | 417.00 | 417.70 | 405.80 | 406.50 | 406.50 | -1.57% | 7,165,500 |
| Oct 7, 2025 | 407.70 | 414.20 | 406.70 | 413.00 | 413.00 | 1.65% | 6,075,100 |