Mitsubishi Electric Corp. 6503
TSE · Japan · Producer Manufacturing
¥5,264.00-48.00 (-0.90%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,293.00 | -0.36% | ¥5,264.00 | ¥5,322.00 | ¥5,257.00 | 2.19M |
| 2026-10-01 | ¥5,312.00 | +2.06% | ¥5,183.00 | ¥5,314.00 | ¥5,154.00 | 5.80M |
| 2026-09-30 | ¥5,205.00 | +1.44% | ¥5,131.00 | ¥5,244.00 | ¥5,130.00 | 6.99M |
| 2026-09-29 | ¥5,131.00 | -1.57% | ¥5,164.00 | ¥5,180.00 | ¥5,106.00 | 7.20M |
| 2026-09-28 | ¥5,213.00 | -0.50% | ¥5,218.00 | ¥5,293.00 | ¥5,196.00 | 7.22M |
| 2026-09-25 | ¥5,239.00 | -0.66% | ¥5,242.00 | ¥5,279.00 | ¥5,210.00 | 6.64M |
| 2026-09-24 | ¥5,274.00 | +2.89% | ¥5,190.00 | ¥5,313.00 | ¥5,158.00 | 6.07M |
| 2026-09-18 | ¥5,126.00 | -0.74% | ¥5,215.00 | ¥5,237.00 | ¥5,126.00 | 6.82M |
| 2026-09-17 | ¥5,164.00 | +0.08% | ¥5,222.00 | ¥5,250.00 | ¥5,139.00 | 4.39M |
| 2026-09-16 | ¥5,160.00 | +1.18% | ¥5,115.00 | ¥5,182.00 | ¥5,110.00 | 3.14M |
| 2026-09-15 | ¥5,100.00 | -0.43% | ¥5,022.00 | ¥5,134.00 | ¥5,006.00 | 6.79M |
| 2026-09-14 | ¥5,122.00 | +1.89% | ¥5,000.00 | ¥5,139.00 | ¥4,964.00 | 4.59M |
| 2026-09-11 | ¥5,027.00 | -1.33% | ¥4,936.00 | ¥5,050.00 | ¥4,936.00 | 6.16M |
| 2026-09-10 | ¥5,095.00 | -1.41% | ¥5,134.00 | ¥5,138.00 | ¥5,045.00 | 4.70M |
| 2026-09-09 | ¥5,168.00 | +2.01% | ¥5,060.00 | ¥5,187.00 | ¥5,043.00 | 6.51M |
| 2026-09-08 | ¥5,066.00 | -5.92% | ¥5,325.00 | ¥5,325.00 | ¥5,066.00 | 6.39M |
| 2026-09-07 | ¥5,385.00 | +2.61% | ¥5,300.00 | ¥5,400.00 | ¥5,285.00 | 5.67M |
| 2026-09-04 | ¥5,248.00 | -1.17% | ¥5,217.00 | ¥5,306.00 | ¥5,188.00 | 7.71M |
| 2026-09-03 | ¥5,310.00 | +0.64% | ¥5,323.00 | ¥5,356.00 | ¥5,237.00 | 5.50M |
| 2026-09-02 | ¥5,276.00 | -4.44% | ¥5,431.00 | ¥5,450.00 | ¥5,255.00 | 7.51M |
| 2026-09-01 | ¥5,521.00 | -1.15% | ¥5,521.00 | ¥5,616.00 | ¥5,507.00 | 5.43M |
| 2026-08-31 | ¥5,585.00 | -1.12% | ¥5,500.00 | ¥5,585.00 | ¥5,464.00 | 6.31M |
| 2026-08-28 | ¥5,648.00 | +1.53% | ¥5,626.00 | ¥5,679.00 | ¥5,590.00 | 6.03M |
| 2026-08-27 | ¥5,563.00 | -1.00% | ¥5,667.00 | ¥5,677.00 | ¥5,563.00 | 4.82M |
| 2026-08-26 | ¥5,619.00 | +0.09% | ¥5,635.00 | ¥5,648.00 | ¥5,545.00 | 4.67M |
| 2026-08-25 | ¥5,614.00 | +0.83% | ¥5,501.00 | ¥5,614.00 | ¥5,451.00 | 3.62M |
| 2026-08-24 | ¥5,568.00 | -0.61% | ¥5,596.00 | ¥5,636.00 | ¥5,500.00 | 3.42M |
| 2026-08-21 | ¥5,602.00 | -0.94% | ¥5,507.00 | ¥5,611.00 | ¥5,497.00 | 5.76M |
| 2026-08-20 | ¥5,655.00 | +0.25% | ¥5,662.00 | ¥5,730.00 | ¥5,621.00 | 5.30M |
| 2026-08-19 | ¥5,641.00 | -6.47% | ¥5,702.00 | ¥5,757.00 | ¥5,612.00 | 6.19M |
| 2026-08-18 | ¥6,031.00 | -1.55% | ¥6,149.00 | ¥6,224.00 | ¥6,012.00 | 3.85M |
| 2026-08-17 | ¥6,126.00 | -0.44% | ¥6,160.00 | ¥6,203.00 | ¥6,062.00 | 3.73M |
| 2026-08-14 | ¥6,153.00 | +2.21% | ¥6,096.00 | ¥6,265.00 | ¥6,079.00 | 7.55M |
| 2026-08-13 | ¥6,020.00 | +2.17% | ¥5,972.00 | ¥6,079.00 | ¥5,949.00 | 4.84M |
| 2026-08-12 | ¥5,892.00 | +0.82% | ¥5,799.00 | ¥5,906.00 | ¥5,695.00 | 4.88M |
| 2026-08-10 | ¥5,844.00 | +0.31% | ¥5,850.00 | ¥5,940.00 | ¥5,809.00 | 4.78M |
| 2026-08-07 | ¥5,826.00 | -0.75% | ¥5,827.00 | ¥5,900.00 | ¥5,752.00 | 6.14M |
| 2026-08-06 | ¥5,870.00 | +0.38% | ¥5,925.00 | ¥6,061.00 | ¥5,799.00 | 7.31M |
| 2026-08-05 | ¥5,848.00 | +3.52% | ¥5,748.00 | ¥5,866.00 | ¥5,678.00 | 6.63M |
| 2026-08-04 | ¥5,649.00 | +2.04% | ¥5,636.00 | ¥5,699.00 | ¥5,500.00 | 7.34M |
| 2026-08-03 | ¥5,536.00 | -6.36% | ¥5,712.00 | ¥5,773.00 | ¥5,357.00 | 13.22M |
| 2026-07-31 | ¥5,912.00 | +11.17% | ¥5,550.00 | ¥5,912.00 | ¥5,531.00 | 10.56M |
| 2026-07-30 | ¥5,318.00 | +2.82% | ¥5,072.00 | ¥5,358.00 | ¥5,071.00 | 8.05M |
| 2026-07-29 | ¥5,172.00 | -2.76% | ¥5,238.00 | ¥5,297.00 | ¥5,050.00 | 8.66M |
| 2026-07-28 | ¥5,319.00 | -6.17% | ¥5,480.00 | ¥5,500.00 | ¥5,291.00 | 6.39M |
| 2026-07-27 | ¥5,669.00 | +0.34% | ¥5,632.00 | ¥5,681.00 | ¥5,552.00 | 5.31M |
| 2026-07-24 | ¥5,650.00 | -1.67% | ¥5,679.00 | ¥5,686.00 | ¥5,586.00 | 3.36M |
| 2026-07-23 | ¥5,746.00 | +2.08% | ¥5,700.00 | ¥5,764.00 | ¥5,673.00 | 4.02M |
| 2026-07-22 | ¥5,629.00 | +0.68% | ¥5,669.00 | ¥5,795.00 | ¥5,629.00 | 5.26M |
| 2026-07-21 | ¥5,591.00 | +4.12% | ¥5,413.00 | ¥5,591.00 | ¥5,306.00 | 6.35M |
| 2026-07-17 | ¥5,370.00 | -5.22% | ¥5,566.00 | ¥5,577.00 | ¥5,203.00 | 7.42M |
| 2026-07-16 | ¥5,666.00 | -1.70% | ¥5,680.00 | ¥5,737.00 | ¥5,650.00 | 4.06M |
| 2026-07-15 | ¥5,764.00 | +3.08% | ¥5,747.00 | ¥5,769.00 | ¥5,609.00 | 4.75M |
| 2026-07-14 | ¥5,592.00 | -0.97% | ¥5,676.00 | ¥5,686.00 | ¥5,512.00 | 5.26M |
| 2026-07-13 | ¥5,647.00 | -3.09% | ¥5,836.00 | ¥5,872.00 | ¥5,598.00 | 4.92M |
| 2026-07-10 | ¥5,827.00 | +0.76% | ¥5,867.00 | ¥5,910.00 | ¥5,800.00 | 3.95M |
| 2026-07-09 | ¥5,783.00 | +1.47% | ¥5,730.00 | ¥5,826.00 | ¥5,722.00 | 3.37M |
| 2026-07-08 | ¥5,699.00 | -4.17% | ¥5,847.00 | ¥5,904.00 | ¥5,699.00 | 6.31M |
| 2026-07-07 | ¥5,947.00 | -1.59% | ¥6,074.00 | ¥6,171.00 | ¥5,896.00 | 5.45M |
| 2026-07-06 | ¥6,043.00 | +1.67% | ¥5,970.00 | ¥6,078.00 | ¥5,938.00 | 4.09M |
| 2026-07-03 | ¥5,944.00 | +0.52% | ¥5,868.00 | ¥5,968.00 | ¥5,795.00 | 4.13M |
| 2026-07-02 | ¥5,913.00 | -2.01% | ¥5,934.00 | ¥6,020.00 | ¥5,845.00 | 5.26M |
| 2026-07-01 | ¥6,034.00 | +2.69% | ¥5,966.00 | ¥6,040.00 | ¥5,888.00 | 5.41M |
| 2026-06-30 | ¥5,876.00 | +0.27% | ¥5,980.00 | ¥5,980.00 | ¥5,782.00 | 4.77M |
| 2026-06-29 | ¥5,860.00 | +0.03% | ¥5,925.00 | ¥5,935.00 | ¥5,724.00 | 5.03M |
| 2026-06-26 | ¥5,858.00 | -2.14% | ¥5,927.00 | ¥5,942.00 | ¥5,790.00 | 4.89M |
| 2026-06-25 | ¥5,986.00 | +0.07% | ¥6,082.00 | ¥6,110.00 | ¥5,927.00 | 5.41M |
| 2026-06-24 | ¥5,982.00 | -2.00% | ¥6,004.00 | ¥6,052.00 | ¥5,882.00 | 6.05M |
| 2026-06-23 | ¥6,104.00 | -1.28% | ¥6,283.00 | ¥6,345.00 | ¥6,087.00 | 6.38M |
| 2026-06-22 | ¥6,183.00 | +2.18% | ¥6,121.00 | ¥6,253.00 | ¥6,065.00 | 4.11M |
| 2026-06-19 | ¥6,051.00 | -0.08% | ¥6,148.00 | ¥6,166.00 | ¥6,023.00 | 6.59M |
| 2026-06-18 | ¥6,056.00 | +3.29% | ¥6,163.00 | ¥6,230.00 | ¥6,040.00 | 6.76M |
| 2026-06-17 | ¥5,863.00 | -0.15% | ¥5,853.00 | ¥5,925.00 | ¥5,790.00 | 4.26M |
| 2026-06-16 | ¥5,872.00 | +0.24% | ¥5,958.00 | ¥6,009.00 | ¥5,820.00 | 6.73M |
| 2026-06-15 | ¥5,858.00 | +5.64% | ¥5,700.00 | ¥5,903.00 | ¥5,676.00 | 6.11M |
| 2026-06-12 | ¥5,545.00 | +1.82% | ¥5,621.00 | ¥5,661.00 | ¥5,455.00 | 8.21M |
| 2026-06-11 | ¥5,446.00 | -2.26% | ¥5,372.00 | ¥5,446.00 | ¥5,225.00 | 7.32M |
| 2026-06-10 | ¥5,572.00 | -4.24% | ¥5,750.00 | ¥5,767.00 | ¥5,471.00 | 9.15M |
| 2026-06-09 | ¥5,819.00 | +2.66% | ¥5,868.00 | ¥5,868.00 | ¥5,685.00 | 7.75M |
| 2026-06-08 | ¥5,668.00 | -5.75% | ¥5,514.00 | ¥5,707.00 | ¥5,490.00 | 7.40M |
| 2026-06-05 | ¥6,014.00 | +1.04% | ¥5,899.00 | ¥6,043.00 | ¥5,797.00 | 5.71M |
| 2026-06-04 | ¥5,952.00 | -2.19% | ¥6,051.00 | ¥6,084.00 | ¥5,908.00 | 6.70M |
| 2026-06-03 | ¥6,085.00 | +1.40% | ¥6,101.00 | ¥6,177.00 | ¥6,030.00 | 5.46M |
| 2026-06-02 | ¥6,001.00 | -1.43% | ¥6,060.00 | ¥6,133.00 | ¥5,867.00 | 9.19M |
| 2026-06-01 | ¥6,088.00 | -7.17% | ¥6,560.00 | ¥6,682.00 | ¥6,069.00 | 10.11M |
| 2026-05-29 | ¥6,558.00 | +0.02% | ¥6,500.00 | ¥6,641.00 | ¥6,290.00 | 14.85M |
| 2026-05-28 | ¥6,557.00 | +0.88% | ¥6,321.00 | ¥6,565.00 | ¥6,320.00 | 7.95M |
| 2026-05-27 | ¥6,500.00 | -0.60% | ¥6,650.00 | ¥6,686.00 | ¥6,488.00 | 5.96M |
| 2026-05-26 | ¥6,539.00 | -0.32% | ¥6,554.00 | ¥6,675.00 | ¥6,497.00 | 5.11M |
| 2026-05-25 | ¥6,560.00 | +4.11% | ¥6,414.00 | ¥6,614.00 | ¥6,392.00 | 5.61M |