Skip to main content
Mitsubishi Corporation (TYO:8058)
Japan flag Japan · Delayed Price · Currency is JPY
4,913.00
+103.00 (2.14%)
Apr 28, 2026, 3:30 PM JST

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,850.004,928.004,835.004,913.004,913.002.14%8,775,500
Apr 27, 20264,802.004,849.004,738.004,810.004,810.00-2.83%10,204,500
Apr 24, 20264,893.004,980.004,824.004,950.004,950.003.30%10,913,900
Apr 23, 20264,760.004,828.004,693.004,792.004,792.000.97%10,952,800
Apr 22, 20264,820.004,840.004,744.004,746.004,746.00-2.02%9,339,900
Apr 21, 20264,902.004,914.004,844.004,844.004,844.00-1.34%7,277,300
Apr 20, 20265,002.005,016.004,891.004,910.004,910.00-0.85%8,032,000
Apr 17, 20265,079.005,080.004,938.004,952.004,952.00-2.63%8,716,300
Apr 16, 20265,015.005,099.005,002.005,086.005,086.001.94%9,443,600
Apr 15, 20265,238.005,239.004,977.004,989.004,989.00-3.93%13,794,100
Apr 14, 20265,330.005,330.005,182.005,193.005,193.00-1.55%8,428,000
Apr 13, 20265,360.005,433.005,255.005,275.005,275.00-0.60%9,023,000
Apr 10, 20265,438.005,449.005,307.005,307.005,307.00-1.96%9,609,500
Apr 9, 20265,450.005,516.005,382.005,413.005,413.00-0.42%11,738,000
Apr 8, 20265,650.005,651.005,411.005,436.005,436.000.20%13,753,500
Apr 7, 20265,441.005,488.005,361.005,425.005,425.000.37%6,565,800
Apr 6, 20265,440.005,476.005,398.005,405.005,405.00-1.28%7,612,300
Apr 3, 20265,449.005,490.005,400.005,475.005,475.001.45%6,060,700
Apr 2, 20265,555.005,639.005,385.005,397.005,397.00-1.69%10,726,400
Apr 1, 20265,450.005,495.005,424.005,490.005,490.003.25%11,116,700
Mar 31, 20265,580.005,585.005,317.005,317.005,317.00-6.21%17,203,300
Mar 30, 20265,507.005,726.005,497.005,669.005,669.00-1.61%17,194,400
Mar 27, 20265,672.005,787.005,602.005,762.005,707.001.89%15,552,800
Mar 26, 20265,613.005,660.005,589.005,655.005,601.021.78%8,646,300
Mar 25, 20265,596.005,612.005,518.005,556.005,502.972.40%9,763,900
Mar 24, 20265,430.005,461.005,318.005,426.005,374.212.92%10,786,800
Mar 23, 20265,198.005,301.005,145.005,272.005,221.68-2.32%14,219,400
Mar 19, 20265,512.005,593.005,397.005,397.005,345.48-5.51%22,540,600
Mar 18, 20265,500.005,755.005,450.005,712.005,657.487.83%16,209,400
Mar 17, 20265,272.005,404.005,255.005,297.005,246.442.36%8,516,300
Mar 16, 20265,311.005,315.005,104.005,175.005,125.60-0.69%9,665,300
Mar 13, 20264,996.005,283.004,995.005,211.005,161.261.78%13,535,000
Mar 12, 20265,181.005,191.005,046.005,120.005,071.13-1.92%9,599,900
Mar 11, 20265,233.005,283.005,184.005,220.005,170.170.83%9,057,900
Mar 10, 20264,988.005,180.004,961.005,177.005,127.585.27%11,227,200
Mar 9, 20264,800.004,963.004,731.004,918.004,871.06-3.06%15,218,300
Mar 6, 20265,061.005,115.004,967.005,073.005,024.58-0.80%9,676,400
Mar 5, 20265,100.005,208.005,040.005,114.005,065.193.25%12,899,200
Mar 4, 20265,073.005,199.004,924.004,953.004,905.72-6.81%18,267,600
Mar 3, 20265,415.005,579.005,300.005,315.005,264.27-0.17%18,039,000
Mar 2, 20265,123.005,372.005,103.005,324.005,273.180.64%13,336,000
Feb 27, 20265,139.005,333.005,105.005,290.005,239.512.50%13,376,900
Feb 26, 20265,200.005,252.005,156.005,161.005,111.74-10,596,900
Feb 25, 20265,151.005,193.005,067.005,161.005,111.740.57%11,117,500
Feb 24, 20265,108.005,132.005,022.005,132.005,083.012.83%12,190,000
Feb 20, 20264,977.005,080.004,945.004,991.004,943.360.28%10,449,500
Feb 19, 20264,920.005,007.004,911.004,977.004,929.491.57%7,040,400
Feb 18, 20264,900.004,941.004,871.004,900.004,853.230.20%8,476,500
Feb 17, 20264,943.004,969.004,865.004,890.004,843.32-0.77%9,262,500
Feb 16, 20265,080.005,112.004,901.004,928.004,880.96-2.57%9,261,000
Feb 13, 20265,164.005,193.005,058.005,058.005,009.72-2.05%10,583,400
Feb 12, 20265,060.005,217.005,050.005,164.005,114.710.53%11,575,400
Feb 10, 20264,975.005,138.004,950.005,137.005,087.974.30%14,219,800
Feb 9, 20264,863.004,954.004,837.004,925.004,877.994.28%13,174,300
Feb 6, 20264,555.004,734.004,535.004,723.004,677.922.12%14,911,400
Feb 5, 20264,420.004,642.004,290.004,625.004,580.856.64%21,609,500
Feb 4, 20264,250.004,348.004,220.004,337.004,295.603.04%10,627,600
Feb 3, 20264,134.004,235.004,123.004,209.004,168.823.14%11,291,400
Feb 2, 20264,155.004,225.004,077.004,081.004,042.05-0.39%8,915,600
Jan 30, 20264,070.004,110.004,028.004,097.004,057.890.99%9,501,200
Jan 29, 20264,066.004,088.004,007.004,057.004,018.27-0.76%9,890,700
Jan 28, 20263,991.004,123.003,976.004,088.004,048.982.00%9,638,200
Jan 27, 20263,980.004,020.003,933.004,008.003,969.742.51%8,630,100
Jan 26, 20263,950.003,968.003,910.003,910.003,872.68-3.00%9,087,000
Jan 23, 20264,087.004,104.004,031.004,031.003,992.52-1.25%7,083,900
Jan 22, 20264,116.004,138.004,066.004,082.004,043.040.89%8,265,900
Jan 21, 20264,020.004,076.004,011.004,046.004,007.38-1.08%7,266,400
Jan 20, 20264,100.004,120.004,075.004,090.004,050.96-0.68%7,408,700
Jan 19, 20264,055.004,125.004,015.004,118.004,078.691.55%8,922,000
Jan 16, 20264,100.004,152.004,035.004,055.004,016.29-2.01%11,084,900
Jan 15, 20264,055.004,185.004,044.004,138.004,098.502.05%11,737,300
Jan 14, 20264,000.004,058.003,984.004,055.004,016.291.91%10,371,700
Jan 13, 20263,852.003,979.003,851.003,979.003,941.025.21%13,747,400
Jan 9, 20263,739.003,805.003,738.003,782.003,745.901.15%9,963,800
Jan 8, 20263,770.003,783.003,731.003,739.003,703.31-0.82%7,738,500
Jan 7, 20263,744.003,788.003,735.003,770.003,734.01-0.45%6,535,100
Jan 6, 20263,686.003,787.003,675.003,787.003,750.853.67%11,747,500
Jan 5, 20263,620.003,696.003,610.003,653.003,618.131.87%10,572,000
Dec 30, 20253,566.003,587.003,545.003,586.003,551.770.48%5,107,300
Dec 29, 20253,539.003,575.003,536.003,569.003,534.931.13%6,452,200
Dec 26, 20253,519.003,536.003,509.003,529.003,495.310.17%5,651,200
Dec 25, 20253,513.003,539.003,507.003,523.003,489.370.31%4,178,900
Dec 24, 20253,565.003,566.003,512.003,512.003,478.48-1.57%8,070,200
Dec 23, 20253,600.003,610.003,564.003,568.003,533.94-1.03%8,618,600
Dec 22, 20253,649.003,658.003,605.003,605.003,570.59-0.33%6,298,700
Dec 19, 20253,628.003,639.003,585.003,617.003,582.47-0.30%15,602,300
Dec 18, 20253,600.003,628.003,569.003,628.003,593.370.78%8,324,900
Dec 17, 20253,601.003,620.003,550.003,600.003,565.64-0.47%7,803,500
Dec 16, 20253,700.003,712.003,615.003,617.003,582.47-4.31%12,753,500
Dec 15, 20253,770.003,790.003,742.003,780.003,743.920.45%7,566,300
Dec 12, 20253,766.003,784.003,753.003,763.003,727.081.13%11,350,900
Dec 11, 20253,771.003,777.003,721.003,721.003,685.48-0.56%9,892,300
Dec 10, 20253,795.003,820.003,742.003,742.003,706.28-1.78%8,702,100
Dec 9, 20253,819.003,850.003,797.003,810.003,773.63-0.24%6,030,700
Dec 8, 20253,760.003,819.003,749.003,819.003,782.552.00%6,994,400
Dec 5, 20253,801.003,821.003,744.003,744.003,708.26-2.45%7,450,400
Dec 4, 20253,688.003,856.003,683.003,838.003,801.374.58%12,380,500
Dec 3, 20253,684.003,703.003,663.003,670.003,634.97-0.22%4,896,600
Dec 2, 20253,668.003,710.003,668.003,678.003,642.890.33%5,658,800
Dec 1, 20253,710.003,723.003,647.003,666.003,631.01-0.97%5,495,600