Mitsubishi Kakoki Kaisha, Ltd. - 6331.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	3,145	3,315	3,315	3,355	3,105	602,000
October 23, 2025	3,050	3,130	3,130	3,180	3,045	365,700
October 22, 2025	2,984	3,085	3,085	3,095	2,965	300,000
October 21, 2025	3,130	3,010	3,010	3,135	3,005	375,900
October 20, 2025	2,990	3,085	3,085	3,085	2,963	439,200
October 17, 2025	2,881	2,962	2,962	2,997	2,856	408,700
October 16, 2025	2,860	2,927	2,927	2,927	2,844	299,100
October 15, 2025	2,778	2,851	2,851	2,867	2,770	264,600
October 14, 2025	2,691	2,768	2,768	2,780	2,683	358,000
October 10, 2025	2,880	2,748	2,748	2,881	2,745	350,900
October 09, 2025	2,900	2,901	2,901	2,923	2,843	320,200
October 08, 2025	2,813	2,838	2,838	2,878	2,806	299,000
October 07, 2025	2,810	2,842	2,842	2,899	2,764	463,500
October 06, 2025	2,750	2,760	2,760	2,772	2,690	398,900
October 03, 2025	2,645	2,689	2,689	2,709	2,645	320,900
October 02, 2025	2,746	2,635	2,635	2,772	2,635	270,500
October 01, 2025	2,665	2,707	2,707	2,734	2,610	350,500
September 30, 2025	2,716	2,681	2,681	2,717	2,617	256,000
September 29, 2025	2,698	2,700	2,700	2,726	2,681	143,500
September 26, 2025	2,693	2,734	2,694	2,755	2,693	211,500
September 25, 2025	2,720	2,687	2,687	2,721	2,676	183,800
September 24, 2025	2,660	2,709	2,709	2,715	2,641	224,600
September 22, 2025	2,680	2,670	2,670	2,730	2,670	258,600
September 19, 2025	2,743	2,683	2,683	2,751	2,640	401,500
September 18, 2025	2,722	2,731	2,731	2,732	2,685	399,300
September 17, 2025	2,825	2,721	2,721	2,828	2,721	471,500
September 16, 2025	2,794	2,841	2,841	2,854	2,780	369,000
September 12, 2025	2,810	2,795	2,795	2,848	2,788	368,800
September 11, 2025	2,858	2,844	2,844	2,892	2,835	307,000
September 10, 2025	2,896	2,856	2,856	2,896	2,830	378,400
September 09, 2025	2,897	2,869	2,869	2,968	2,851	581,800
September 08, 2025	2,910	2,916	2,916	2,922	2,852	666,900
September 05, 2025	2,727	2,888	2,888	2,905	2,716	812,900
September 04, 2025	2,657	2,715	2,715	2,715	2,656	300,500
September 03, 2025	2,667	2,642	2,642	2,709	2,635	383,600
September 02, 2025	2,707	2,656	2,656	2,754	2,633	527,800
September 01, 2025	2,695	2,690	2,690	2,731	2,664	432,900
August 29, 2025	2,612	2,713	2,713	2,740	2,604	543,000
August 28, 2025	2,554	2,613	2,613	2,616	2,532	282,700
August 27, 2025	2,640	2,572	2,572	2,650	2,565	407,600
August 26, 2025	2,630	2,626	2,626	2,642	2,580	452,200
August 25, 2025	2,570	2,580	2,580	2,580	2,519	386,000
August 22, 2025	2,542	2,522	2,522	2,551	2,516	246,000
August 21, 2025	2,450	2,548	2,548	2,548	2,450	400,700
August 20, 2025	2,561	2,478	2,478	2,578	2,444	554,000
August 19, 2025	2,494	2,581	2,581	2,591	2,493	465,900
August 18, 2025	2,470	2,477	2,477	2,499	2,451	323,700
August 15, 2025	2,381	2,450	2,450	2,466	2,377	384,100
August 14, 2025	2,352	2,389	2,389	2,389	2,340	205,100
August 13, 2025	2,368	2,367	2,367	2,381	2,346	257,400
August 12, 2025	2,399	2,369	2,369	2,437	2,364	441,100
August 08, 2025	2,350	2,350	2,350	2,379	2,338	321,500
August 07, 2025	2,321	2,325	2,325	2,334	2,297	281,200
August 06, 2025	2,262	2,296	2,296	2,319	2,258	284,800
August 05, 2025	2,231	2,246	2,246	2,262	2,220	294,700
August 04, 2025	2,150	2,213	2,213	2,213	2,138	453,700
August 01, 2025	2,142	2,194	2,194	2,225	2,104	755,500
July 31, 2025	2,215	2,238	2,238	2,253	2,199	481,800
July 30, 2025	2,144	2,199	2,199	2,205	2,138	286,300
July 29, 2025	2,144	2,159	2,159	2,159	2,133	161,600

Mitsubishi Kakoki Kaisha, Ltd. (6331.T) JPX