Skip to main content
Mitsubishi Motors Corporation (TYO:7211)
Japan flag Japan · Delayed Price · Currency is JPY
319.00
+6.00 (1.92%)
Apr 28, 2026, 3:30 PM JST

Mitsubishi Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026320.00321.00314.00317.80-1.53%4,972,400
Apr 27, 2026312.00315.60307.50313.00313.000.29%12,618,600
Apr 24, 2026313.00313.40309.10312.10312.10-1.33%10,326,200
Apr 23, 2026320.00323.60314.10316.30316.30-1.40%10,097,700
Apr 22, 2026325.00325.20319.30320.80320.80-2.11%9,222,100
Apr 21, 2026331.70331.70325.30327.70327.70-2.32%11,637,400
Apr 20, 2026337.60340.00332.70335.50335.501.70%13,335,600
Apr 17, 2026334.70335.90329.90329.90329.900.43%13,279,200
Apr 16, 2026325.80333.40324.80328.50328.502.85%14,026,300
Apr 15, 2026316.90322.40315.30319.40319.401.43%11,648,300
Apr 14, 2026309.50314.90309.10314.90314.903.25%17,750,600
Apr 13, 2026311.00313.50304.70305.00305.00-4.27%20,710,200
Apr 10, 2026318.30322.90317.60318.60318.60-11,328,600
Apr 9, 2026323.00324.50317.20318.60318.60-1.24%11,955,400
Apr 8, 2026313.00323.70312.90322.60322.605.53%17,653,500
Apr 7, 2026307.00309.00304.20305.70305.70-1.07%13,011,500
Apr 6, 2026313.60315.00307.10309.00309.00-1.28%10,666,000
Apr 3, 2026305.80314.80305.00313.00313.002.45%13,980,600
Apr 2, 2026315.40319.40304.40305.50305.50-1.45%20,534,500
Apr 1, 2026315.20315.30309.00310.00310.000.91%18,648,600
Mar 31, 2026306.90313.10303.00307.20307.20-0.26%17,231,900
Mar 30, 2026311.30313.00307.20308.00308.00-7.89%22,595,400
Mar 27, 2026336.20338.50331.60334.40329.40-1.99%12,911,500
Mar 26, 2026346.70347.00339.60341.20336.10-0.93%7,546,000
Mar 25, 2026350.50351.50344.40344.40339.250.41%9,048,800
Mar 24, 2026351.50351.80341.00343.00337.872.02%10,469,600
Mar 23, 2026339.90340.90331.70336.20331.17-3.20%12,175,500
Mar 19, 2026356.50358.40347.20347.30342.11-5.06%17,841,700
Mar 18, 2026365.00366.70362.70365.80360.331.27%9,257,800
Mar 17, 2026363.10364.80360.00361.20355.800.17%8,378,800
Mar 16, 2026363.00364.70359.90360.60355.21-0.88%11,128,800
Mar 13, 2026363.00365.30360.50363.80358.36-1.30%10,268,600
Mar 12, 2026378.00378.00364.20368.60363.09-2.74%12,552,300
Mar 11, 2026380.70386.80378.80379.00373.331.55%9,558,200
Mar 10, 2026374.90378.80370.30373.20367.621.72%10,627,500
Mar 9, 2026360.60369.70355.80366.90361.41-3.68%18,828,900
Mar 6, 2026377.40385.40373.80380.90375.201.33%9,676,300
Mar 5, 2026380.80386.30375.90375.90370.280.83%12,507,100
Mar 4, 2026378.00382.90369.30372.80367.23-4.95%17,525,600
Mar 3, 2026408.90411.40391.10392.20386.34-4.85%12,773,600
Mar 2, 2026412.00415.30401.80412.20406.04-3.94%12,477,000
Feb 27, 2026417.00431.40413.50429.10422.682.68%10,755,400
Feb 26, 2026413.00426.10411.00417.90411.650.80%11,046,400
Feb 25, 2026421.30422.40414.60414.60408.40-0.02%10,975,600
Feb 24, 2026421.90423.40414.00414.70408.50-4.60%15,623,300
Feb 20, 2026440.00442.90430.80434.70428.20-2.75%10,156,000
Feb 19, 2026443.00449.90439.00447.00440.320.34%7,817,200
Feb 18, 2026442.80449.80439.40445.50438.840.38%9,392,600
Feb 17, 2026437.00446.00435.40443.80437.161.32%6,734,500
Feb 16, 2026445.10450.00438.00438.00431.45-1.35%8,569,900
Feb 13, 2026453.50453.70440.60444.00437.36-2.12%10,244,800
Feb 12, 2026452.90456.90449.80453.60446.82-0.92%11,566,400
Feb 10, 2026424.40458.00423.50457.80450.957.64%20,506,000
Feb 9, 2026444.00446.10424.50425.30418.94-2.88%17,716,200
Feb 6, 2026414.20440.50408.30437.90431.359.97%41,151,000
Feb 5, 2026398.80402.50393.80398.20392.250.35%15,997,600
Feb 4, 2026389.70397.60385.00396.80390.873.55%12,772,900
Feb 3, 2026383.90385.80378.50383.20377.471.24%10,825,900
Feb 2, 2026389.00391.70378.20378.50372.84-0.29%10,442,000
Jan 30, 2026366.20379.60365.80379.60373.924.49%12,846,500
Jan 29, 2026356.40365.70350.50363.30357.871.20%11,159,200
Jan 28, 2026366.00369.60359.00359.00353.63-2.95%13,878,700
Jan 27, 2026372.00373.70368.40369.90364.37-1.91%9,689,400
Jan 26, 2026384.70388.20377.10377.10371.46-3.75%11,863,600
Jan 23, 2026397.90398.40390.30391.80385.94-1.48%9,489,000
Jan 22, 2026400.80406.40397.70397.70391.751.09%9,589,800
Jan 21, 2026393.00395.10387.00393.40387.52-0.88%9,313,300
Jan 20, 2026397.80402.20396.00396.90390.97-0.68%8,542,400
Jan 19, 2026397.50399.90390.30399.60393.63-0.40%9,885,600
Jan 16, 2026388.00401.30387.90401.20395.202.27%14,692,900
Jan 15, 2026385.20394.30381.90392.30386.431.26%9,994,900
Jan 14, 2026380.50389.90376.30387.40381.611.92%12,422,400
Jan 13, 2026372.80380.10372.60380.10374.423.54%12,738,500
Jan 9, 2026364.50369.60364.00367.10361.611.27%10,735,900
Jan 8, 2026367.10368.00360.20362.50357.08-2.48%14,083,500
Jan 7, 2026374.80375.00370.10371.70366.14-1.35%7,695,800
Jan 6, 2026374.70383.10374.00376.80371.171.21%11,593,600
Jan 5, 2026373.50376.00371.60372.30366.730.35%6,791,500
Dec 30, 2025371.00374.90370.70371.00365.45-0.86%5,049,900
Dec 29, 2025370.00375.20369.10374.20368.600.92%4,964,000
Dec 26, 2025371.90373.10369.70370.80365.26-0.59%4,362,400
Dec 25, 2025373.90374.20371.50373.00367.420.62%3,332,200
Dec 24, 2025375.00376.40370.30370.70365.16-1.28%4,411,500
Dec 23, 2025377.50379.50373.40375.50369.89-1.11%5,659,400
Dec 22, 2025379.10380.80377.50379.70374.021.25%6,868,200
Dec 19, 2025370.60375.00369.70375.00369.391.19%7,801,500
Dec 18, 2025375.00376.50369.90370.60365.06-0.80%6,551,900
Dec 17, 2025369.00374.30367.00373.60368.011.36%8,100,100
Dec 16, 2025374.80377.00366.30368.60363.09-2.38%6,912,000
Dec 15, 2025372.10378.10370.20377.60371.951.61%9,256,800
Dec 12, 2025369.90373.30367.70371.60366.041.45%7,068,800
Dec 11, 2025372.00372.50364.60366.30360.82-0.19%4,236,100
Dec 10, 2025369.00373.90367.00367.00361.51-5,689,900
Dec 9, 2025365.00367.10363.50367.00361.510.38%4,816,100
Dec 8, 2025365.00365.80361.80365.60360.130.77%5,624,100
Dec 5, 2025368.80370.90359.20362.80357.38-1.55%9,710,100
Dec 4, 2025355.10369.80354.80368.50362.993.63%10,721,300
Dec 3, 2025355.50360.90353.70355.60350.28-0.17%7,881,800
Dec 2, 2025363.00363.50356.20356.20350.87-1.90%7,092,700
Dec 1, 2025371.00371.30362.80363.10357.67-2.47%8,637,800