Mitsubishi Electric Corporation (6503.T) JPX
5,306.00
+149(+2.89%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,306.00
+149(+2.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,344 | 5,306 | 5,306 | 5,377 | 5,289 | 3.49M |
| April 02, 2026 | 5,426 | 5,157 | 5,157 | 5,465 | 5,156 | 6.04M |
| April 01, 2026 | 5,237 | 5,337 | 5,337 | 5,337 | 5,183 | 8.73M |
| March 31, 2026 | 4,945 | 4,988 | 4,988 | 5,101 | 4,931 | 7.41M |
| March 30, 2026 | 5,008 | 5,042 | 5,042 | 5,081 | 4,957 | 7.62M |
| March 27, 2026 | 5,380 | 5,335 | 5,335 | 5,415 | 5,234 | 7.56M |
| March 26, 2026 | 5,578 | 5,456 | 5,456 | 5,709 | 5,383 | 4.88M |
| March 25, 2026 | 5,432 | 5,539 | 5,539 | 5,557 | 5,405 | 5.39M |
| March 24, 2026 | 5,319 | 5,275 | 5,275 | 5,319 | 5,178 | 3.91M |
| March 23, 2026 | 5,183 | 5,144 | 5,144 | 5,237 | 5,069 | 7.28M |
| March 19, 2026 | 5,539 | 5,483 | 5,483 | 5,597 | 5,478 | 7.87M |
| March 18, 2026 | 5,550 | 5,639 | 5,639 | 5,664 | 5,502 | 4.59M |
| March 17, 2026 | 5,453 | 5,459 | 5,459 | 5,516 | 5,412 | 4.9M |
| March 16, 2026 | 5,425 | 5,353 | 5,353 | 5,470 | 5,290 | 5.86M |
| March 13, 2026 | 5,338 | 5,456 | 5,456 | 5,480 | 5,337 | 4.96M |
| March 12, 2026 | 5,406 | 5,523 | 5,523 | 5,575 | 5,405 | 4.97M |
| March 11, 2026 | 5,500 | 5,499 | 5,499 | 5,569 | 5,463 | 5.72M |
| March 10, 2026 | 5,335 | 5,462 | 5,462 | 5,483 | 5,301 | 2.31M |
| March 09, 2026 | 5,170 | 5,235 | 5,235 | 5,259 | 5,077 | 7.88M |
| March 06, 2026 | 5,490 | 5,518 | 5,518 | 5,534 | 5,370 | 5.28M |
| March 05, 2026 | 5,700 | 5,618 | 5,618 | 5,775 | 5,534 | 8.05M |
| March 04, 2026 | 5,520 | 5,431 | 5,431 | 5,627 | 5,324 | 6.28M |
| March 03, 2026 | 5,925 | 5,634 | 5,634 | 5,950 | 5,634 | 13.17M |
| March 02, 2026 | 5,850 | 5,994 | 5,994 | 5,997 | 5,795 | 5.23M |
| February 27, 2026 | 5,857 | 5,991 | 5,991 | 6,018 | 5,851 | 8.19M |
| February 26, 2026 | 5,900 | 5,870 | 5,870 | 6,060 | 5,850 | 8.46M |
| February 25, 2026 | 5,950 | 5,860 | 5,860 | 5,955 | 5,716 | 8.49M |
| February 24, 2026 | 5,922 | 5,916 | 5,916 | 5,947 | 5,790 | 8.97M |
| February 20, 2026 | 5,695 | 5,850 | 0 | 5,850 | 5,615 | 6.98M |
| February 19, 2026 | 5,645 | 5,731 | 0 | 5,780 | 5,630 | 6.51M |
| February 18, 2026 | 5,556 | 5,625 | 0 | 5,658 | 5,514 | 5.95M |
| February 17, 2026 | 5,500 | 5,467 | 0 | 5,509 | 5,368 | 5.79M |
| February 16, 2026 | 5,643 | 5,519 | 0 | 5,646 | 5,519 | 5.1M |
| February 13, 2026 | 5,721 | 5,590 | 0 | 5,786 | 5,575 | 10.82M |
| February 12, 2026 | 5,850 | 5,821 | 0 | 5,941 | 5,792 | 8.97M |
| February 10, 2026 | 5,889 | 5,814 | 0 | 5,902 | 5,750 | 9.49M |
| February 09, 2026 | 5,979 | 5,753 | 0 | 5,990 | 5,688 | 11.35M |
| February 06, 2026 | 5,285 | 5,479 | 0 | 5,510 | 5,281 | 6.97M |
| February 05, 2026 | 5,322 | 5,358 | 0 | 5,402 | 5,256 | 11.38M |
| February 04, 2026 | 5,150 | 5,383 | 0 | 5,383 | 5,085 | 14.84M |
| February 03, 2026 | 4,922 | 5,000 | 0 | 5,000 | 4,900 | 5.98M |
| February 02, 2026 | 4,900 | 4,811 | 0 | 4,984 | 4,802 | 5.88M |
| January 30, 2026 | 4,850 | 4,830 | 0 | 4,864 | 4,781 | 6.25M |
| January 29, 2026 | 4,809 | 4,812 | 0 | 4,849 | 4,762 | 6.38M |
| January 28, 2026 | 4,791 | 4,804 | 0 | 4,815 | 4,765 | 5.38M |
| January 27, 2026 | 4,865 | 4,886 | 0 | 4,894 | 4,764 | 6.1M |
| January 26, 2026 | 4,853 | 4,866 | 0 | 4,904 | 4,837 | 5.5M |
| January 23, 2026 | 5,030 | 4,966 | 0 | 5,038 | 4,941 | 3.96M |
| January 22, 2026 | 5,023 | 4,979 | 0 | 5,040 | 4,951 | 3.86M |
| January 21, 2026 | 4,870 | 4,953 | 0 | 4,993 | 4,869 | 4.74M |
| January 20, 2026 | 5,098 | 4,971 | 0 | 5,100 | 4,971 | 4.63M |
| January 19, 2026 | 5,020 | 5,100 | 0 | 5,100 | 4,994 | 3.21M |
| January 16, 2026 | 5,061 | 5,100 | 0 | 5,152 | 5,045 | 5.22M |
| January 15, 2026 | 5,052 | 5,079 | 0 | 5,114 | 5,039 | 8.3M |
| January 14, 2026 | 5,065 | 5,148 | 0 | 5,148 | 5,048 | 6.17M |
| January 13, 2026 | 4,971 | 5,037 | 0 | 5,066 | 4,933 | 8.96M |
| January 09, 2026 | 4,671 | 4,735 | 0 | 4,754 | 4,649 | 5.91M |
| January 08, 2026 | 4,795 | 4,711 | 0 | 4,818 | 4,710 | 5.21M |
| January 07, 2026 | 4,843 | 4,800 | 0 | 4,901 | 4,798 | 4.41M |
| January 06, 2026 | 4,847 | 4,913 | 0 | 4,917 | 4,808 | 5.39M |