Mitsubishi Motors Corporation (TYO:7211)
Japan
· Delayed Price · Currency is JPY 362.80
-5.70 (-1.55%)
At close: Dec 5, 2025
Mitsubishi Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 411.80 | 415.60 | 405.10 | 406.30 | 406.30 | 2.65% | 10,545,500 |
| Oct 3, 2025 | 391.10 | 399.90 | 388.80 | 395.80 | 395.80 | 1.41% | 6,999,400 |
| Oct 2, 2025 | 389.80 | 392.90 | 385.30 | 390.30 | 390.30 | -0.76% | 7,393,500 |
| Oct 1, 2025 | 397.90 | 398.90 | 392.80 | 393.30 | 393.30 | -2.16% | 10,175,600 |
| Sep 30, 2025 | 408.90 | 409.90 | 402.00 | 402.00 | 402.00 | -2.71% | 9,500,200 |
| Sep 29, 2025 | 426.40 | 428.90 | 413.20 | 413.20 | 413.20 | -4.44% | 8,038,100 |
| Sep 26, 2025 | 430.00 | 435.70 | 426.20 | 432.40 | 427.40 | 0.05% | 6,190,400 |
| Sep 25, 2025 | 425.90 | 432.20 | 423.30 | 432.20 | 427.20 | 2.83% | 10,354,600 |
| Sep 24, 2025 | 423.80 | 424.40 | 417.50 | 420.30 | 415.44 | 0.12% | 6,034,000 |
| Sep 22, 2025 | 415.40 | 423.00 | 414.00 | 419.80 | 414.95 | 0.67% | 8,400,900 |
| Sep 19, 2025 | 412.80 | 420.90 | 411.00 | 417.00 | 412.18 | 0.48% | 9,305,800 |
| Sep 18, 2025 | 421.00 | 421.60 | 413.90 | 415.00 | 410.20 | -0.72% | 6,554,200 |
| Sep 17, 2025 | 419.20 | 421.40 | 415.20 | 418.00 | 413.17 | -0.50% | 4,391,100 |
| Sep 16, 2025 | 414.90 | 422.00 | 414.50 | 420.10 | 415.24 | 1.50% | 6,469,600 |
| Sep 12, 2025 | 416.20 | 418.00 | 413.90 | 413.90 | 409.11 | 0.29% | 5,771,300 |
| Sep 11, 2025 | 419.00 | 419.60 | 412.70 | 412.70 | 407.93 | -2.18% | 9,764,400 |
| Sep 10, 2025 | 428.00 | 429.50 | 420.50 | 421.90 | 417.02 | -1.52% | 6,432,800 |
| Sep 9, 2025 | 426.00 | 431.90 | 422.10 | 428.40 | 423.45 | 1.06% | 7,690,700 |
| Sep 8, 2025 | 419.10 | 426.00 | 418.70 | 423.90 | 419.00 | 1.19% | 6,251,900 |
| Sep 5, 2025 | 424.00 | 427.40 | 413.10 | 418.90 | 414.06 | 0.70% | 9,718,300 |
| Sep 4, 2025 | 410.00 | 419.80 | 410.00 | 416.00 | 411.19 | 0.80% | 8,324,400 |
| Sep 3, 2025 | 408.90 | 421.00 | 408.40 | 412.70 | 407.93 | 1.58% | 10,664,900 |
| Sep 2, 2025 | 403.00 | 406.40 | 401.40 | 406.30 | 401.60 | 1.52% | 8,272,400 |
| Sep 1, 2025 | 400.20 | 402.80 | 394.30 | 400.20 | 395.57 | -1.50% | 12,747,000 |
| Aug 29, 2025 | 403.00 | 411.00 | 401.40 | 406.30 | 401.60 | 0.82% | 11,109,400 |
| Aug 28, 2025 | 398.10 | 403.00 | 396.60 | 403.00 | 398.34 | 0.37% | 12,227,300 |
| Aug 27, 2025 | 406.10 | 416.40 | 394.10 | 401.50 | 396.86 | -1.95% | 20,023,600 |
| Aug 26, 2025 | 407.00 | 409.80 | 403.40 | 409.50 | 404.76 | 0.07% | 6,052,500 |
| Aug 25, 2025 | 408.00 | 411.80 | 405.50 | 409.20 | 404.47 | 0.99% | 7,622,300 |
| Aug 22, 2025 | 407.90 | 410.80 | 404.60 | 405.20 | 400.51 | -0.44% | 5,783,600 |
| Aug 21, 2025 | 402.00 | 412.30 | 399.30 | 407.00 | 402.29 | 0.59% | 9,654,500 |
| Aug 20, 2025 | 415.00 | 420.70 | 403.50 | 404.60 | 399.92 | -1.44% | 12,214,300 |
| Aug 19, 2025 | 410.20 | 413.80 | 409.40 | 410.50 | 405.75 | -0.22% | 6,346,800 |
| Aug 18, 2025 | 406.00 | 411.70 | 405.60 | 411.40 | 406.64 | 1.33% | 6,939,800 |
| Aug 15, 2025 | 403.50 | 406.00 | 402.50 | 406.00 | 401.31 | 0.92% | 5,923,200 |
| Aug 14, 2025 | 407.50 | 408.20 | 401.10 | 402.30 | 397.65 | -1.42% | 6,338,900 |
| Aug 13, 2025 | 416.00 | 420.30 | 408.00 | 408.10 | 403.38 | -1.40% | 6,448,900 |
| Aug 12, 2025 | 410.00 | 415.00 | 410.00 | 413.90 | 409.11 | 1.85% | 7,701,700 |
| Aug 8, 2025 | 394.90 | 409.00 | 394.50 | 406.40 | 401.70 | 3.04% | 11,883,800 |
| Aug 7, 2025 | 399.00 | 401.70 | 394.30 | 394.40 | 389.84 | -0.85% | 7,408,600 |
| Aug 6, 2025 | 401.50 | 406.80 | 397.80 | 397.80 | 393.20 | 0.43% | 9,370,600 |
| Aug 5, 2025 | 397.10 | 401.70 | 393.70 | 396.10 | 391.52 | -0.23% | 8,770,900 |
| Aug 4, 2025 | 394.20 | 399.00 | 392.20 | 397.00 | 392.41 | -2.39% | 8,496,500 |
| Aug 1, 2025 | 401.00 | 411.90 | 400.80 | 406.70 | 402.00 | 1.73% | 9,556,600 |
| Jul 31, 2025 | 405.20 | 405.90 | 399.10 | 399.80 | 395.18 | -1.58% | 10,895,200 |
| Jul 30, 2025 | 401.10 | 408.30 | 399.20 | 406.20 | 401.50 | -0.05% | 8,266,800 |
| Jul 29, 2025 | 410.70 | 412.30 | 403.70 | 406.40 | 401.70 | -2.31% | 10,937,000 |
| Jul 28, 2025 | 405.60 | 417.60 | 405.40 | 416.00 | 411.19 | 2.46% | 14,826,600 |
| Jul 25, 2025 | 409.50 | 415.80 | 398.10 | 406.00 | 401.31 | -7.87% | 38,253,500 |
| Jul 24, 2025 | 445.20 | 447.60 | 434.20 | 440.70 | 435.60 | 0.18% | 16,915,500 |
| Jul 23, 2025 | 428.00 | 446.60 | 411.90 | 439.90 | 434.81 | 13.03% | 35,213,600 |
| Jul 22, 2025 | 392.00 | 396.20 | 386.70 | 389.20 | 384.70 | -1.37% | 10,065,800 |
| Jul 18, 2025 | 405.20 | 405.60 | 393.50 | 394.60 | 390.04 | -0.95% | 6,615,000 |
| Jul 17, 2025 | 396.90 | 399.40 | 393.30 | 398.40 | 393.79 | -0.50% | 7,369,300 |
| Jul 16, 2025 | 407.40 | 407.80 | 400.40 | 400.40 | 395.77 | -1.72% | 5,801,600 |
| Jul 15, 2025 | 408.00 | 409.60 | 404.50 | 407.40 | 402.69 | -0.15% | 4,469,200 |
| Jul 14, 2025 | 407.00 | 413.00 | 406.60 | 408.00 | 403.28 | -0.44% | 6,516,100 |
| Jul 11, 2025 | 408.00 | 411.70 | 405.00 | 409.80 | 405.06 | 1.09% | 7,191,500 |
| Jul 10, 2025 | 413.50 | 414.40 | 402.10 | 405.40 | 400.71 | -2.36% | 7,098,100 |