Mitsubishi Corporation 8058
TSE · Japan · Distribution Services
¥4,722.00-47.00 (-0.99%)
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 | ¥4,722.00 | -0.99% | ¥4,684.00 | ¥4,742.00 | ¥4,673.00 | 7.84M |
| 2026-09-30 | ¥4,769.00 | +2.85% | ¥4,650.00 | ¥4,787.00 | ¥4,640.00 | 9.33M |
| 2026-09-29 | ¥4,637.00 | -3.76% | ¥4,740.00 | ¥4,743.00 | ¥4,620.00 | 9.70M |
| 2026-09-28 | ¥4,818.00 | -0.84% | ¥4,870.00 | ¥4,887.00 | ¥4,815.00 | 8.67M |
| 2026-09-25 | ¥4,859.00 | +1.00% | ¥4,841.00 | ¥4,875.00 | ¥4,816.00 | 7.33M |
| 2026-09-24 | ¥4,811.00 | -2.75% | ¥4,948.00 | ¥4,950.00 | ¥4,811.00 | 10.33M |
| 2026-09-18 | ¥4,947.00 | -0.64% | ¥4,990.00 | ¥4,991.00 | ¥4,922.00 | 9.84M |
| 2026-09-17 | ¥4,979.00 | +0.71% | ¥4,973.00 | ¥5,020.00 | ¥4,919.00 | 6.05M |
| 2026-09-16 | ¥4,944.00 | +0.69% | ¥4,963.00 | ¥5,009.00 | ¥4,929.00 | 6.51M |
| 2026-09-15 | ¥4,910.00 | -1.62% | ¥4,966.00 | ¥4,979.00 | ¥4,893.00 | 6.43M |
| 2026-09-14 | ¥4,991.00 | -0.28% | ¥5,040.00 | ¥5,093.00 | ¥4,980.00 | 6.56M |
| 2026-09-11 | ¥5,005.00 | +0.36% | ¥4,901.00 | ¥5,036.00 | ¥4,884.00 | 9.77M |
| 2026-09-10 | ¥4,987.00 | -1.01% | ¥5,001.00 | ¥5,045.00 | ¥4,944.00 | 7.54M |
| 2026-09-09 | ¥5,038.00 | +2.25% | ¥4,946.00 | ¥5,043.00 | ¥4,898.00 | 7.20M |
| 2026-09-08 | ¥4,927.00 | -1.26% | ¥4,936.00 | ¥5,001.00 | ¥4,833.00 | 7.87M |
| 2026-09-07 | ¥4,990.00 | +1.80% | ¥4,928.00 | ¥5,045.00 | ¥4,918.00 | 7.39M |
| 2026-09-04 | ¥4,902.00 | -3.10% | ¥5,059.00 | ¥5,074.00 | ¥4,872.00 | 12.67M |
| 2026-09-03 | ¥5,059.00 | +4.09% | ¥4,920.00 | ¥5,123.00 | ¥4,920.00 | 13.74M |
| 2026-09-02 | ¥4,860.00 | -1.94% | ¥4,876.00 | ¥4,917.00 | ¥4,815.00 | 9.02M |
| 2026-09-01 | ¥4,956.00 | +3.16% | ¥4,785.00 | ¥4,966.00 | ¥4,778.00 | 8.29M |
| 2026-08-31 | ¥4,804.00 | +0.38% | ¥4,746.00 | ¥4,822.00 | ¥4,721.00 | 8.27M |
| 2026-08-28 | ¥4,786.00 | +1.03% | ¥4,715.00 | ¥4,810.00 | ¥4,708.00 | 6.62M |
| 2026-08-27 | ¥4,737.00 | +0.40% | ¥4,708.00 | ¥4,752.00 | ¥4,692.00 | 4.92M |
| 2026-08-26 | ¥4,718.00 | -0.99% | ¥4,750.00 | ¥4,765.00 | ¥4,698.00 | 4.95M |
| 2026-08-25 | ¥4,765.00 | -0.58% | ¥4,794.00 | ¥4,812.00 | ¥4,757.00 | 4.57M |
| 2026-08-24 | ¥4,793.00 | -0.02% | ¥4,750.00 | ¥4,801.00 | ¥4,731.00 | 4.69M |
| 2026-08-21 | ¥4,794.00 | +2.09% | ¥4,697.00 | ¥4,794.00 | ¥4,693.00 | 6.49M |
| 2026-08-20 | ¥4,696.00 | +1.03% | ¥4,654.00 | ¥4,732.00 | ¥4,633.00 | 5.55M |
| 2026-08-19 | ¥4,648.00 | -2.72% | ¥4,790.00 | ¥4,791.00 | ¥4,628.00 | 9.88M |
| 2026-08-18 | ¥4,778.00 | +1.47% | ¥4,715.00 | ¥4,792.00 | ¥4,685.00 | 5.79M |
| 2026-08-17 | ¥4,709.00 | -1.26% | ¥4,796.00 | ¥4,801.00 | ¥4,696.00 | 6.62M |
| 2026-08-14 | ¥4,769.00 | -1.30% | ¥4,803.00 | ¥4,847.00 | ¥4,753.00 | 9.01M |
| 2026-08-13 | ¥4,832.00 | -0.49% | ¥4,852.00 | ¥4,893.00 | ¥4,804.00 | 5.80M |
| 2026-08-12 | ¥4,856.00 | +0.14% | ¥4,925.00 | ¥4,925.00 | ¥4,801.00 | 6.32M |
| 2026-08-10 | ¥4,849.00 | -0.39% | ¥4,812.00 | ¥4,865.00 | ¥4,772.00 | 5.61M |
| 2026-08-07 | ¥4,868.00 | +2.53% | ¥4,795.00 | ¥4,907.00 | ¥4,785.00 | 7.55M |
| 2026-08-06 | ¥4,748.00 | +2.31% | ¥4,635.00 | ¥4,748.00 | ¥4,631.00 | 6.02M |
| 2026-08-05 | ¥4,641.00 | -2.05% | ¥4,694.00 | ¥4,744.00 | ¥4,641.00 | 8.34M |
| 2026-08-04 | ¥4,738.00 | -1.02% | ¥4,616.00 | ¥4,801.00 | ¥4,596.00 | 8.78M |
| 2026-08-03 | ¥4,787.00 | +0.23% | ¥4,791.00 | ¥4,850.00 | ¥4,581.00 | 17.25M |
| 2026-07-31 | ¥4,776.00 | -0.02% | ¥4,781.00 | ¥4,851.00 | ¥4,731.00 | 9.12M |
| 2026-07-30 | ¥4,777.00 | -0.87% | ¥4,772.00 | ¥4,833.00 | ¥4,736.00 | 7.19M |
| 2026-07-29 | ¥4,819.00 | +0.90% | ¥4,800.00 | ¥4,833.00 | ¥4,750.00 | 8.12M |
| 2026-07-28 | ¥4,776.00 | -1.46% | ¥4,815.00 | ¥4,824.00 | ¥4,710.00 | 7.21M |
| 2026-07-27 | ¥4,847.00 | -1.44% | ¥4,901.00 | ¥4,966.00 | ¥4,841.00 | 6.76M |
| 2026-07-24 | ¥4,918.00 | +0.04% | ¥4,925.00 | ¥4,972.00 | ¥4,883.00 | 7.23M |
| 2026-07-23 | ¥4,916.00 | +0.57% | ¥4,863.00 | ¥4,943.00 | ¥4,840.00 | 7.90M |
| 2026-07-22 | ¥4,888.00 | +4.80% | ¥4,795.00 | ¥4,947.00 | ¥4,772.00 | 12.37M |
| 2026-07-21 | ¥4,664.00 | +4.88% | ¥4,543.00 | ¥4,673.00 | ¥4,513.00 | 9.96M |
| 2026-07-17 | ¥4,447.00 | -1.83% | ¥4,524.00 | ¥4,555.00 | ¥4,374.00 | 8.31M |
| 2026-07-16 | ¥4,530.00 | -1.20% | ¥4,553.00 | ¥4,605.00 | ¥4,500.00 | 6.07M |
| 2026-07-15 | ¥4,585.00 | +1.98% | ¥4,548.00 | ¥4,606.00 | ¥4,530.00 | 7.47M |
| 2026-07-14 | ¥4,496.00 | +1.26% | ¥4,480.00 | ¥4,522.00 | ¥4,435.00 | 6.00M |
| 2026-07-13 | ¥4,440.00 | +0.70% | ¥4,479.00 | ¥4,518.00 | ¥4,404.00 | 6.20M |
| 2026-07-10 | ¥4,409.00 | -0.05% | ¥4,441.00 | ¥4,444.00 | ¥4,361.00 | 7.06M |
| 2026-07-09 | ¥4,411.00 | -1.19% | ¥4,459.00 | ¥4,459.00 | ¥4,380.00 | 7.11M |
| 2026-07-08 | ¥4,464.00 | -0.80% | ¥4,538.00 | ¥4,574.00 | ¥4,464.00 | 9.73M |
| 2026-07-07 | ¥4,500.00 | -0.16% | ¥4,585.00 | ¥4,662.00 | ¥4,495.00 | 11.06M |
| 2026-07-06 | ¥4,507.00 | +1.12% | ¥4,493.00 | ¥4,545.00 | ¥4,446.00 | 6.16M |
| 2026-07-03 | ¥4,457.00 | +1.64% | ¥4,492.00 | ¥4,574.00 | ¥4,455.00 | 7.47M |
| 2026-07-02 | ¥4,385.00 | +0.94% | ¥4,454.00 | ¥4,463.00 | ¥4,368.00 | 8.44M |
| 2026-07-01 | ¥4,344.00 | -0.07% | ¥4,370.00 | ¥4,372.00 | ¥4,286.00 | 7.89M |
| 2026-06-30 | ¥4,347.00 | -1.52% | ¥4,388.00 | ¥4,427.00 | ¥4,338.00 | 8.78M |
| 2026-06-29 | ¥4,414.00 | +0.25% | ¥4,440.00 | ¥4,512.00 | ¥4,393.00 | 11.88M |
| 2026-06-26 | ¥4,403.00 | +0.07% | ¥4,424.00 | ¥4,464.00 | ¥4,363.00 | 9.42M |
| 2026-06-25 | ¥4,400.00 | -2.87% | ¥4,584.00 | ¥4,585.00 | ¥4,385.00 | 10.52M |
| 2026-06-24 | ¥4,530.00 | -1.33% | ¥4,585.00 | ¥4,608.00 | ¥4,508.00 | 7.88M |
| 2026-06-23 | ¥4,591.00 | -0.39% | ¥4,636.00 | ¥4,657.00 | ¥4,565.00 | 9.07M |
| 2026-06-22 | ¥4,609.00 | +1.52% | ¥4,540.00 | ¥4,614.00 | ¥4,498.00 | 6.65M |
| 2026-06-19 | ¥4,540.00 | -0.66% | ¥4,510.00 | ¥4,541.00 | ¥4,450.00 | 18.85M |
| 2026-06-18 | ¥4,570.00 | -0.87% | ¥4,651.00 | ¥4,669.00 | ¥4,570.00 | 7.46M |
| 2026-06-17 | ¥4,610.00 | +0.33% | ¥4,628.00 | ¥4,672.00 | ¥4,595.00 | 7.43M |
| 2026-06-16 | ¥4,595.00 | -2.81% | ¥4,731.00 | ¥4,739.00 | ¥4,588.00 | 7.80M |
| 2026-06-15 | ¥4,728.00 | +0.96% | ¥4,765.00 | ¥4,872.00 | ¥4,728.00 | 8.62M |
| 2026-06-12 | ¥4,683.00 | +1.69% | ¥4,627.00 | ¥4,712.00 | ¥4,610.00 | 11.09M |
| 2026-06-11 | ¥4,605.00 | -0.22% | ¥4,583.00 | ¥4,608.00 | ¥4,522.00 | 6.91M |
| 2026-06-10 | ¥4,615.00 | -3.95% | ¥4,750.00 | ¥4,755.00 | ¥4,575.00 | 10.61M |
| 2026-06-09 | ¥4,805.00 | -0.58% | ¥4,870.00 | ¥4,905.00 | ¥4,768.00 | 7.68M |
| 2026-06-08 | ¥4,833.00 | -0.54% | ¥4,824.00 | ¥4,849.00 | ¥4,760.00 | 9.10M |
| 2026-06-05 | ¥4,859.00 | -0.76% | ¥4,919.00 | ¥4,967.00 | ¥4,855.00 | 6.65M |
| 2026-06-04 | ¥4,896.00 | -1.67% | ¥4,984.00 | ¥4,999.00 | ¥4,871.00 | 6.38M |
| 2026-06-03 | ¥4,979.00 | +1.12% | ¥4,974.00 | ¥5,004.00 | ¥4,931.00 | 6.64M |
| 2026-06-02 | ¥4,924.00 | +0.06% | ¥4,865.00 | ¥5,019.00 | ¥4,864.00 | 10.55M |
| 2026-06-01 | ¥4,921.00 | -2.84% | ¥4,970.00 | ¥4,984.00 | ¥4,862.00 | 10.93M |
| 2026-05-29 | ¥5,065.00 | +0.54% | ¥5,000.00 | ¥5,088.00 | ¥4,966.00 | 23.96M |
| 2026-05-28 | ¥5,038.00 | -1.68% | ¥5,067.00 | ¥5,144.00 | ¥5,003.00 | 40.48M |
| 2026-05-27 | ¥5,124.00 | -1.20% | ¥5,182.00 | ¥5,217.00 | ¥5,093.00 | 10.09M |
| 2026-05-26 | ¥5,186.00 | -2.52% | ¥5,271.00 | ¥5,278.00 | ¥5,144.00 | 10.54M |
| 2026-05-25 | ¥5,320.00 | -2.06% | ¥5,400.00 | ¥5,419.00 | ¥5,283.00 | 8.28M |
| 2026-05-22 | ¥5,432.00 | +0.39% | ¥5,411.00 | ¥5,450.00 | ¥5,290.00 | 7.70M |