Mitsubishi Heavy Industries, Ltd. 7011
TSE · Japan · Producer Manufacturing
¥3,842.00+3.00 (+0.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3,839.00 | +1.21% | ¥3,835.00 | ¥3,870.00 | ¥3,772.00 | 18.00M |
| 2026-09-29 | ¥3,793.00 | -2.39% | ¥3,851.00 | ¥3,884.00 | ¥3,780.00 | 14.92M |
| 2026-09-28 | ¥3,886.00 | -0.28% | ¥3,884.00 | ¥3,935.00 | ¥3,861.00 | 13.34M |
| 2026-09-25 | ¥3,897.00 | -0.81% | ¥3,943.00 | ¥3,975.00 | ¥3,897.00 | 15.83M |
| 2026-09-24 | ¥3,929.00 | +1.29% | ¥3,917.00 | ¥3,971.00 | ¥3,877.00 | 19.67M |
| 2026-09-18 | ¥3,879.00 | -0.21% | ¥3,887.00 | ¥3,918.00 | ¥3,831.00 | 16.95M |
| 2026-09-17 | ¥3,887.00 | +4.01% | ¥3,840.00 | ¥3,910.00 | ¥3,822.00 | 20.99M |
| 2026-09-16 | ¥3,737.00 | +0.97% | ¥3,750.00 | ¥3,797.00 | ¥3,712.00 | 14.38M |
| 2026-09-15 | ¥3,701.00 | -1.60% | ¥3,739.00 | ¥3,803.00 | ¥3,610.00 | 36.10M |
| 2026-09-14 | ¥3,761.00 | +1.51% | ¥3,689.00 | ¥3,771.00 | ¥3,682.00 | 10.11M |
| 2026-09-11 | ¥3,705.00 | -0.48% | ¥3,597.00 | ¥3,720.00 | ¥3,581.00 | 13.75M |
| 2026-09-10 | ¥3,723.00 | -2.36% | ¥3,760.00 | ¥3,784.00 | ¥3,687.00 | 14.30M |
| 2026-09-09 | ¥3,813.00 | +2.83% | ¥3,700.00 | ¥3,854.00 | ¥3,680.00 | 14.78M |
| 2026-09-08 | ¥3,708.00 | -3.16% | ¥3,764.00 | ¥3,779.00 | ¥3,708.00 | 12.51M |
| 2026-09-07 | ¥3,829.00 | +2.00% | ¥3,796.00 | ¥3,863.00 | ¥3,785.00 | 10.85M |
| 2026-09-04 | ¥3,754.00 | -1.08% | ¥3,818.00 | ¥3,820.00 | ¥3,707.00 | 15.02M |
| 2026-09-03 | ¥3,795.00 | +1.91% | ¥3,757.00 | ¥3,840.00 | ¥3,748.00 | 12.65M |
| 2026-09-02 | ¥3,724.00 | -3.42% | ¥3,815.00 | ¥3,818.00 | ¥3,705.00 | 17.57M |
| 2026-09-01 | ¥3,856.00 | -0.85% | ¥3,881.00 | ¥3,943.00 | ¥3,836.00 | 16.84M |
| 2026-08-31 | ¥3,889.00 | -3.38% | ¥3,962.00 | ¥3,966.00 | ¥3,844.00 | 21.85M |
| 2026-08-28 | ¥4,025.00 | +1.00% | ¥3,975.00 | ¥4,071.00 | ¥3,973.00 | 15.23M |
| 2026-08-27 | ¥3,985.00 | +1.66% | ¥3,937.00 | ¥4,002.00 | ¥3,932.00 | 13.99M |
| 2026-08-26 | ¥3,920.00 | -0.66% | ¥3,923.00 | ¥3,970.00 | ¥3,910.00 | 12.40M |
| 2026-08-25 | ¥3,946.00 | -0.23% | ¥3,934.00 | ¥3,974.00 | ¥3,908.00 | 8.58M |
| 2026-08-24 | ¥3,955.00 | +0.58% | ¥3,955.00 | ¥4,005.00 | ¥3,932.00 | 9.68M |
| 2026-08-21 | ¥3,932.00 | -3.01% | ¥4,000.00 | ¥4,023.00 | ¥3,895.00 | 16.41M |
| 2026-08-20 | ¥4,054.00 | -1.05% | ¥4,139.00 | ¥4,151.00 | ¥4,043.00 | 11.78M |
| 2026-08-19 | ¥4,097.00 | -6.25% | ¥4,230.00 | ¥4,239.00 | ¥4,075.00 | 18.84M |
| 2026-08-18 | ¥4,370.00 | +0.46% | ¥4,340.00 | ¥4,439.00 | ¥4,294.00 | 20.54M |
| 2026-08-17 | ¥4,350.00 | +2.26% | ¥4,285.00 | ¥4,363.00 | ¥4,218.00 | 16.60M |
| 2026-08-14 | ¥4,254.00 | -0.05% | ¥4,202.00 | ¥4,311.00 | ¥4,180.00 | 17.31M |
| 2026-08-13 | ¥4,256.00 | +3.96% | ¥4,144.00 | ¥4,275.00 | ¥4,123.00 | 23.53M |
| 2026-08-12 | ¥4,094.00 | +2.25% | ¥4,020.00 | ¥4,094.00 | ¥4,006.00 | 15.37M |
| 2026-08-10 | ¥4,004.00 | -0.99% | ¥4,062.00 | ¥4,069.00 | ¥3,933.00 | 13.53M |
| 2026-08-07 | ¥4,044.00 | +1.15% | ¥3,996.00 | ¥4,044.00 | ¥3,925.00 | 14.40M |
| 2026-08-06 | ¥3,998.00 | -0.05% | ¥4,050.00 | ¥4,137.00 | ¥3,976.00 | 19.82M |
| 2026-08-05 | ¥4,000.00 | -2.22% | ¥4,040.00 | ¥4,072.00 | ¥3,887.00 | 29.14M |
| 2026-08-04 | ¥4,091.00 | +7.69% | ¥3,780.00 | ¥4,155.00 | ¥3,712.00 | 55.86M |
| 2026-08-03 | ¥3,799.00 | +0.93% | ¥3,747.00 | ¥3,805.00 | ¥3,621.00 | 21.81M |
| 2026-07-31 | ¥3,764.00 | +0.75% | ¥3,855.00 | ¥3,864.00 | ¥3,745.00 | 22.42M |
| 2026-07-30 | ¥3,736.00 | -0.11% | ¥3,710.00 | ¥3,801.00 | ¥3,702.00 | 15.22M |
| 2026-07-29 | ¥3,740.00 | -1.71% | ¥3,751.00 | ¥3,783.00 | ¥3,701.00 | 16.75M |
| 2026-07-28 | ¥3,805.00 | -2.21% | ¥3,811.00 | ¥3,817.00 | ¥3,736.00 | 14.73M |
| 2026-07-27 | ¥3,891.00 | -1.37% | ¥3,962.00 | ¥3,981.00 | ¥3,875.00 | 13.48M |
| 2026-07-24 | ¥3,945.00 | +0.38% | ¥3,976.00 | ¥4,007.00 | ¥3,898.00 | 14.58M |
| 2026-07-23 | ¥3,930.00 | +0.98% | ¥3,854.00 | ¥3,930.00 | ¥3,851.00 | 15.07M |
| 2026-07-22 | ¥3,892.00 | +1.04% | ¥3,809.00 | ¥3,916.00 | ¥3,804.00 | 13.72M |
| 2026-07-21 | ¥3,852.00 | +4.65% | ¥3,730.00 | ¥3,889.00 | ¥3,717.00 | 21.67M |
| 2026-07-17 | ¥3,681.00 | -3.71% | ¥3,750.00 | ¥3,754.00 | ¥3,626.00 | 21.44M |
| 2026-07-16 | ¥3,823.00 | -0.13% | ¥3,833.00 | ¥3,900.00 | ¥3,797.00 | 17.53M |
| 2026-07-15 | ¥3,828.00 | +2.19% | ¥3,855.00 | ¥3,855.00 | ¥3,716.00 | 19.49M |
| 2026-07-14 | ¥3,746.00 | -0.32% | ¥3,797.00 | ¥3,816.00 | ¥3,718.00 | 12.71M |
| 2026-07-13 | ¥3,758.00 | -1.57% | ¥3,810.00 | ¥3,818.00 | ¥3,693.00 | 13.53M |
| 2026-07-10 | ¥3,818.00 | +0.34% | ¥3,810.00 | ¥3,872.00 | ¥3,783.00 | 14.27M |
| 2026-07-09 | ¥3,805.00 | -0.42% | ¥3,807.00 | ¥3,867.00 | ¥3,785.00 | 16.15M |
| 2026-07-08 | ¥3,821.00 | -4.69% | ¥3,939.00 | ¥3,994.00 | ¥3,821.00 | 25.82M |
| 2026-07-07 | ¥4,009.00 | -2.46% | ¥4,051.00 | ¥4,146.00 | ¥3,986.00 | 24.67M |
| 2026-07-06 | ¥4,110.00 | +8.39% | ¥3,848.00 | ¥4,110.00 | ¥3,839.00 | 35.90M |
| 2026-07-03 | ¥3,792.00 | +0.11% | ¥3,858.00 | ¥3,899.00 | ¥3,766.00 | 15.35M |
| 2026-07-02 | ¥3,788.00 | +1.39% | ¥3,783.00 | ¥3,867.00 | ¥3,752.00 | 17.06M |
| 2026-07-01 | ¥3,736.00 | +1.91% | ¥3,760.00 | ¥3,825.00 | ¥3,711.00 | 19.76M |
| 2026-06-30 | ¥3,666.00 | +0.41% | ¥3,716.00 | ¥3,717.00 | ¥3,606.00 | 19.00M |
| 2026-06-29 | ¥3,651.00 | +2.35% | ¥3,679.00 | ¥3,774.00 | ¥3,621.00 | 23.06M |
| 2026-06-26 | ¥3,567.00 | -1.41% | ¥3,629.00 | ¥3,639.00 | ¥3,536.00 | 16.99M |
| 2026-06-25 | ¥3,618.00 | -3.34% | ¥3,755.00 | ¥3,784.00 | ¥3,611.00 | 19.66M |
| 2026-06-24 | ¥3,743.00 | +0.03% | ¥3,725.00 | ¥3,809.00 | ¥3,716.00 | 14.24M |
| 2026-06-23 | ¥3,742.00 | -4.27% | ¥3,909.00 | ¥3,913.00 | ¥3,715.00 | 20.05M |
| 2026-06-22 | ¥3,909.00 | -0.20% | ¥3,867.00 | ¥3,914.00 | ¥3,825.00 | 13.19M |
| 2026-06-19 | ¥3,917.00 | -1.29% | ¥4,029.00 | ¥4,030.00 | ¥3,830.00 | 23.85M |
| 2026-06-18 | ¥3,968.00 | +2.80% | ¥4,053.00 | ¥4,095.00 | ¥3,943.00 | 31.23M |
| 2026-06-17 | ¥3,860.00 | +1.31% | ¥3,810.00 | ¥3,905.00 | ¥3,796.00 | 23.78M |
| 2026-06-16 | ¥3,810.00 | +4.13% | ¥3,700.00 | ¥3,838.00 | ¥3,670.00 | 27.32M |
| 2026-06-15 | ¥3,659.00 | +3.36% | ¥3,647.00 | ¥3,720.00 | ¥3,591.00 | 21.25M |
| 2026-06-12 | ¥3,540.00 | +1.32% | ¥3,545.00 | ¥3,594.00 | ¥3,486.00 | 19.58M |
| 2026-06-11 | ¥3,494.00 | -2.35% | ¥3,450.00 | ¥3,502.00 | ¥3,404.00 | 18.08M |
| 2026-06-10 | ¥3,578.00 | -1.41% | ¥3,669.00 | ¥3,686.00 | ¥3,548.00 | 17.68M |
| 2026-06-09 | ¥3,629.00 | -1.89% | ¥3,668.00 | ¥3,688.00 | ¥3,591.00 | 20.78M |
| 2026-06-08 | ¥3,699.00 | -2.40% | ¥3,713.00 | ¥3,783.00 | ¥3,644.00 | 23.31M |
| 2026-06-05 | ¥3,790.00 | +2.40% | ¥3,713.00 | ¥3,828.00 | ¥3,688.00 | 23.43M |
| 2026-06-04 | ¥3,701.00 | +3.58% | ¥3,560.00 | ¥3,772.00 | ¥3,551.00 | 28.14M |
| 2026-06-03 | ¥3,573.00 | +1.62% | ¥3,556.00 | ¥3,640.00 | ¥3,481.00 | 30.66M |
| 2026-06-02 | ¥3,516.00 | -3.30% | ¥3,496.00 | ¥3,516.00 | ¥3,415.00 | 35.36M |
| 2026-06-01 | ¥3,636.00 | -4.47% | ¥3,820.00 | ¥3,859.00 | ¥3,612.00 | 29.09M |
| 2026-05-29 | ¥3,806.00 | +0.05% | ¥3,768.00 | ¥3,836.00 | ¥3,744.00 | 34.16M |
| 2026-05-28 | ¥3,804.00 | -2.41% | ¥3,950.00 | ¥3,999.00 | ¥3,766.00 | 25.45M |
| 2026-05-27 | ¥3,898.00 | -1.17% | ¥4,025.00 | ¥4,050.00 | ¥3,863.00 | 19.57M |
| 2026-05-26 | ¥3,944.00 | +0.92% | ¥3,900.00 | ¥4,039.00 | ¥3,856.00 | 25.84M |
| 2026-05-25 | ¥3,908.00 | -1.54% | ¥3,931.00 | ¥3,944.00 | ¥3,860.00 | 25.81M |
| 2026-05-22 | ¥3,969.00 | +0.28% | ¥3,998.00 | ¥4,023.00 | ¥3,905.00 | 22.77M |
| 2026-05-21 | ¥3,958.00 | -1.64% | ¥3,985.00 | ¥4,032.00 | ¥3,885.00 | 28.54M |