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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,184	2,145	2,145	2,204	2,138	288,300
July 25, 2025	2,156	2,161	2,161	2,174	2,131	227,100
July 24, 2025	2,139	2,167	2,167	2,167	2,127	288,200
July 23, 2025	2,120	2,131	2,131	2,135	2,098	268,100
July 22, 2025	2,091	2,096	2,096	2,146	2,083	311,000
July 18, 2025	2,090	2,075	2,075	2,103	2,047	297,900
July 17, 2025	2,052	2,049	2,049	2,054	2,017	271,900
July 16, 2025	2,010	2,047	2,047	2,047	2,004	250,900
July 15, 2025	1,997	1,990	1,990	2,018	1,982	137,000
July 14, 2025	2,008	2,003	2,003	2,021	1,990	145,400
July 11, 2025	2,032	2,004	2,004	2,061	1,999	226,200
July 10, 2025	2,057	2,014	2,014	2,057	2,005	152,200
July 09, 2025	2,007	2,030	2,030	2,054	1,990	209,100
July 08, 2025	1,946	1,989	1,989	1,999	1,945	221,100
July 07, 2025	2,011	1,946	1,946	2,011	1,928	340,500
July 04, 2025	2,010	2,028	2,028	2,066	2,004	234,100
July 03, 2025	2,023	1,997	1,997	2,046	1,989	229,500
July 02, 2025	2,020	2,023	2,023	2,045	1,978	295,500
July 01, 2025	2,007	2,047	2,047	2,077	2,000	350,800
June 30, 2025	1,975	2,012	2,012	2,085	1,974	636,200
June 27, 2025	1,962	1,952	1,952	1,999	1,935	381,100
June 26, 2025	1,900	1,948	1,948	1,969	1,892	302,800
June 25, 2025	1,900	1,900	1,900	1,915	1,882	164,800
June 24, 2025	1,935	1,885	1,885	1,946	1,881	183,800
June 23, 2025	1,925	1,905	1,905	1,928	1,891	220,000
June 20, 2025	1,890	1,959	1,959	1,989	1,890	357,400
June 19, 2025	1,916	1,898	1,898	1,943	1,890	136,800
June 18, 2025	1,902	1,904	1,904	1,908	1,887	140,900
June 17, 2025	1,922	1,905	1,905	1,926	1,866	324,900
June 16, 2025	1,909	1,883	1,883	1,916	1,873	430,700
June 13, 2025	1,951	1,937	1,937	1,956	1,905	296,400
June 12, 2025	1,954	1,962	1,962	1,969	1,927	231,600
June 11, 2025	1,998	1,954	1,954	1,998	1,946	264,200
June 10, 2025	2,022	1,989	1,989	2,044	1,984	260,800
June 09, 2025	2,016	2,021	2,021	2,049	1,998	251,000
June 06, 2025	1,981	1,996	1,996	2,029	1,975	344,400
June 05, 2025	1,933	1,981	1,981	1,998	1,928	244,400
June 04, 2025	1,981	1,954	1,954	1,982	1,937	216,600
June 03, 2025	1,998	1,968	1,968	2,007	1,945	374,800
June 02, 2025	1,935	1,999	1,999	2,002	1,926	409,200
May 30, 2025	1,904	1,937	1,937	1,944	1,893	313,100
May 29, 2025	1,906	1,896	1,896	1,918	1,876	281,900
May 28, 2025	1,860	1,881	1,881	1,912	1,849	440,100
May 27, 2025	1,884	1,838	1,838	1,884	1,816	548,000
May 26, 2025	1,772	1,889	1,889	1,925	1,772	1.05M

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