Mitsubishi Motors Corporation 7211
TSE · Japan · Consumer Durables
¥347.30-3.80 (-1.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥347.30 | -1.08% | ¥351.00 | ¥351.00 | ¥345.00 | 7.56M |
| 2026-09-30 | ¥351.10 | -0.99% | ¥355.10 | ¥356.70 | ¥348.10 | 10.32M |
| 2026-09-29 | ¥354.60 | -4.93% | ¥363.70 | ¥365.00 | ¥353.50 | 10.52M |
| 2026-09-28 | ¥373.00 | +1.41% | ¥367.00 | ¥373.00 | ¥366.20 | 7.71M |
| 2026-09-25 | ¥367.80 | +0.08% | ¥369.90 | ¥371.80 | ¥367.20 | 7.88M |
| 2026-09-24 | ¥367.50 | -0.30% | ¥367.90 | ¥369.10 | ¥363.60 | 7.20M |
| 2026-09-18 | ¥368.60 | -1.44% | ¥380.00 | ¥381.20 | ¥366.40 | 10.73M |
| 2026-09-17 | ¥374.00 | +2.33% | ¥369.50 | ¥374.50 | ¥369.10 | 8.31M |
| 2026-09-16 | ¥365.50 | +1.47% | ¥362.90 | ¥366.40 | ¥359.50 | 5.03M |
| 2026-09-15 | ¥360.20 | -0.58% | ¥362.10 | ¥365.50 | ¥360.00 | 5.50M |
| 2026-09-14 | ¥362.30 | -1.55% | ¥368.00 | ¥369.40 | ¥361.30 | 5.36M |
| 2026-09-11 | ¥368.00 | +2.14% | ¥358.00 | ¥368.20 | ¥355.50 | 8.16M |
| 2026-09-10 | ¥360.30 | +1.01% | ¥354.00 | ¥361.50 | ¥351.50 | 7.76M |
| 2026-09-09 | ¥356.70 | +3.12% | ¥345.70 | ¥356.90 | ¥343.80 | 12.95M |
| 2026-09-08 | ¥345.90 | -5.90% | ¥363.70 | ¥364.00 | ¥345.90 | 14.43M |
| 2026-09-07 | ¥367.60 | -0.43% | ¥370.10 | ¥372.00 | ¥364.10 | 9.59M |
| 2026-09-04 | ¥369.20 | -2.77% | ¥377.20 | ¥380.00 | ¥367.80 | 13.22M |
| 2026-09-03 | ¥379.70 | +1.47% | ¥382.20 | ¥391.80 | ¥379.70 | 12.98M |
| 2026-09-02 | ¥374.20 | -6.43% | ¥391.90 | ¥394.70 | ¥374.20 | 11.85M |
| 2026-09-01 | ¥399.90 | +1.65% | ¥390.60 | ¥406.30 | ¥389.50 | 13.33M |
| 2026-08-31 | ¥393.40 | +1.21% | ¥390.00 | ¥394.00 | ¥385.50 | 12.65M |
| 2026-08-28 | ¥388.70 | +3.87% | ¥380.00 | ¥388.70 | ¥371.00 | 12.57M |
| 2026-08-27 | ¥374.20 | -0.13% | ¥374.00 | ¥383.90 | ¥372.30 | 14.95M |
| 2026-08-26 | ¥374.70 | +2.52% | ¥364.20 | ¥374.70 | ¥362.00 | 8.57M |
| 2026-08-25 | ¥365.50 | +0.91% | ¥370.20 | ¥371.80 | ¥363.20 | 11.24M |
| 2026-08-24 | ¥362.20 | -0.06% | ¥362.90 | ¥365.50 | ¥356.70 | 8.77M |
| 2026-08-21 | ¥362.40 | +2.43% | ¥354.00 | ¥362.40 | ¥351.70 | 9.09M |
| 2026-08-20 | ¥353.80 | +4.46% | ¥346.70 | ¥354.80 | ¥342.10 | 12.83M |
| 2026-08-19 | ¥338.70 | -2.95% | ¥345.70 | ¥347.00 | ¥335.60 | 8.82M |
| 2026-08-18 | ¥349.00 | +0.29% | ¥350.00 | ¥351.70 | ¥344.20 | 6.39M |
| 2026-08-17 | ¥348.00 | +1.52% | ¥347.90 | ¥350.00 | ¥343.60 | 8.03M |
| 2026-08-14 | ¥342.80 | +0.18% | ¥345.00 | ¥345.50 | ¥341.50 | 6.85M |
| 2026-08-13 | ¥342.20 | -1.30% | ¥345.50 | ¥347.40 | ¥341.10 | 7.47M |
| 2026-08-12 | ¥346.70 | -1.14% | ¥352.10 | ¥353.80 | ¥344.60 | 7.90M |
| 2026-08-10 | ¥350.70 | +0.43% | ¥354.00 | ¥354.60 | ¥346.30 | 6.93M |
| 2026-08-07 | ¥349.20 | +1.19% | ¥345.70 | ¥353.50 | ¥343.00 | 8.61M |
| 2026-08-06 | ¥345.10 | +1.23% | ¥340.00 | ¥348.70 | ¥339.20 | 8.72M |
| 2026-08-05 | ¥340.90 | -2.04% | ¥351.90 | ¥353.10 | ¥339.30 | 14.76M |
| 2026-08-04 | ¥348.00 | -2.82% | ¥345.10 | ¥359.70 | ¥341.10 | 18.11M |
| 2026-08-03 | ¥358.10 | -2.72% | ¥365.10 | ¥366.30 | ¥351.50 | 13.39M |
| 2026-07-31 | ¥368.10 | -3.79% | ¥376.90 | ¥378.80 | ¥367.00 | 10.79M |
| 2026-07-30 | ¥382.60 | -2.35% | ¥387.70 | ¥393.20 | ¥380.10 | 8.18M |
| 2026-07-29 | ¥391.80 | +5.32% | ¥377.00 | ¥391.80 | ¥367.10 | 15.90M |
| 2026-07-28 | ¥372.00 | +1.95% | ¥363.00 | ¥373.50 | ¥362.70 | 9.63M |
| 2026-07-27 | ¥364.90 | +5.16% | ¥354.00 | ¥366.50 | ¥352.80 | 14.19M |
| 2026-07-24 | ¥347.00 | -6.75% | ¥364.80 | ¥365.70 | ¥344.00 | 25.61M |
| 2026-07-23 | ¥372.10 | -3.02% | ¥368.00 | ¥373.80 | ¥365.00 | 15.82M |
| 2026-07-22 | ¥383.70 | -1.49% | ¥388.80 | ¥396.90 | ¥383.50 | 8.20M |
| 2026-07-21 | ¥389.50 | +2.39% | ¥381.80 | ¥395.80 | ¥380.50 | 10.63M |
| 2026-07-17 | ¥380.40 | -2.26% | ¥390.00 | ¥395.00 | ¥378.60 | 13.98M |
| 2026-07-16 | ¥389.20 | +6.43% | ¥364.70 | ¥392.00 | ¥362.00 | 21.34M |
| 2026-07-15 | ¥365.70 | +2.18% | ¥353.00 | ¥370.60 | ¥352.50 | 14.03M |
| 2026-07-14 | ¥357.90 | -2.96% | ¥366.50 | ¥372.90 | ¥356.10 | 16.24M |
| 2026-07-13 | ¥368.80 | +1.93% | ¥363.10 | ¥389.80 | ¥360.00 | 30.44M |
| 2026-07-10 | ¥361.80 | +9.44% | ¥380.00 | ¥386.60 | ¥350.00 | 63.04M |
| 2026-07-09 | ¥330.60 | -1.34% | ¥334.00 | ¥334.50 | ¥328.30 | 7.80M |
| 2026-07-08 | ¥335.10 | -1.44% | ¥337.90 | ¥340.30 | ¥329.50 | 9.36M |
| 2026-07-07 | ¥340.00 | -0.93% | ¥343.20 | ¥343.50 | ¥335.00 | 9.33M |
| 2026-07-06 | ¥343.20 | +2.82% | ¥336.10 | ¥343.20 | ¥335.40 | 10.04M |
| 2026-07-03 | ¥333.80 | +1.49% | ¥332.50 | ¥334.60 | ¥327.50 | 6.69M |
| 2026-07-02 | ¥328.90 | +4.65% | ¥314.50 | ¥332.00 | ¥312.30 | 15.07M |
| 2026-07-01 | ¥314.30 | +0.70% | ¥318.60 | ¥322.50 | ¥312.90 | 11.27M |
| 2026-06-30 | ¥312.10 | -0.79% | ¥317.70 | ¥317.80 | ¥308.50 | 11.38M |
| 2026-06-29 | ¥314.60 | +0.25% | ¥316.00 | ¥316.10 | ¥309.40 | 9.97M |
| 2026-06-26 | ¥313.80 | +1.42% | ¥309.50 | ¥313.80 | ¥305.00 | 10.27M |
| 2026-06-25 | ¥309.40 | +0.13% | ¥310.10 | ¥314.40 | ¥308.70 | 9.20M |
| 2026-06-24 | ¥309.00 | -0.83% | ¥311.90 | ¥314.00 | ¥307.00 | 8.38M |
| 2026-06-23 | ¥311.60 | -1.80% | ¥321.90 | ¥321.90 | ¥311.60 | 9.01M |
| 2026-06-22 | ¥317.30 | -0.84% | ¥318.00 | ¥328.00 | ¥316.60 | 8.08M |
| 2026-06-19 | ¥320.00 | -2.44% | ¥328.00 | ¥329.70 | ¥318.50 | 9.73M |
| 2026-06-18 | ¥328.00 | -0.88% | ¥326.50 | ¥330.90 | ¥324.00 | 8.87M |
| 2026-06-17 | ¥330.90 | -1.31% | ¥335.10 | ¥338.70 | ¥330.90 | 8.16M |
| 2026-06-16 | ¥335.30 | -0.50% | ¥340.00 | ¥341.80 | ¥335.20 | 12.36M |
| 2026-06-15 | ¥337.00 | +4.37% | ¥330.90 | ¥340.70 | ¥329.60 | 12.44M |
| 2026-06-12 | ¥322.90 | -0.65% | ¥327.90 | ¥331.00 | ¥322.90 | 9.35M |
| 2026-06-11 | ¥325.00 | 0.00% | ¥319.50 | ¥325.00 | ¥316.20 | 12.65M |
| 2026-06-10 | ¥325.00 | -2.69% | ¥331.00 | ¥332.60 | ¥322.20 | 10.35M |
| 2026-06-09 | ¥334.00 | +0.75% | ¥340.40 | ¥345.20 | ¥334.00 | 9.38M |
| 2026-06-08 | ¥331.50 | -1.92% | ¥335.00 | ¥336.90 | ¥328.60 | 9.05M |
| 2026-06-05 | ¥338.00 | +0.96% | ¥336.30 | ¥343.00 | ¥335.60 | 10.43M |
| 2026-06-04 | ¥334.80 | -3.21% | ¥340.00 | ¥341.20 | ¥332.30 | 14.18M |
| 2026-06-03 | ¥345.90 | -0.80% | ¥353.00 | ¥353.00 | ¥343.70 | 14.17M |
| 2026-06-02 | ¥348.70 | 0.00% | ¥345.00 | ¥352.90 | ¥338.50 | 15.88M |
| 2026-06-01 | ¥348.70 | -6.14% | ¥371.70 | ¥373.50 | ¥337.40 | 28.97M |
| 2026-05-29 | ¥371.50 | -8.54% | ¥410.00 | ¥415.50 | ¥365.40 | 42.47M |
| 2026-05-28 | ¥406.20 | +0.47% | ¥404.60 | ¥406.20 | ¥393.60 | 15.00M |
| 2026-05-27 | ¥404.30 | +0.45% | ¥397.70 | ¥407.70 | ¥391.20 | 16.19M |
| 2026-05-26 | ¥402.50 | +0.57% | ¥398.20 | ¥409.00 | ¥393.90 | 17.26M |
| 2026-05-25 | ¥400.20 | +7.18% | ¥381.40 | ¥405.00 | ¥379.00 | 26.52M |
| 2026-05-22 | ¥373.40 | +1.55% | ¥368.00 | ¥374.20 | ¥362.90 | 17.54M |