Advertisement
U.S. markets closed

Mitsubishi Motors Corporation (7211.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
402.00-1.90 (-0.47%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2024406.60410.40402.00402.00402.0010,126,800
Nov 27, 2024417.00419.00401.00403.90403.9014,077,200
Nov 26, 2024434.90436.60415.60424.10424.1015,806,000
Nov 25, 2024446.60449.70437.30437.50437.506,372,300
Nov 22, 2024436.60441.10431.10439.30439.308,095,100
Nov 21, 2024445.00446.50435.20437.30437.308,139,900
Nov 20, 2024451.50454.90446.20447.10447.106,626,800
Nov 19, 2024455.00456.50448.00451.30451.306,472,400
Nov 18, 2024452.10456.90450.20453.20453.208,487,300
Nov 15, 2024456.30463.00451.70455.40455.409,607,500
Nov 14, 2024457.00460.50451.10451.10451.108,055,200
Nov 13, 2024466.00468.10451.30453.00453.0010,268,600
Nov 12, 2024462.90486.40460.00473.30473.3017,155,300
Nov 11, 2024456.30465.90455.50457.00457.008,389,800
Nov 08, 2024462.60489.40458.30458.30458.3022,323,300
Nov 07, 2024458.60465.00455.00460.60460.6011,936,300
Nov 06, 2024473.80480.40450.10454.20454.2019,861,800
Nov 05, 2024461.40474.90459.90474.90474.9016,500,200
Nov 01, 2024452.00463.50443.50459.40459.4019,468,300
Oct 31, 2024450.00464.50446.60460.00460.0031,636,000
Oct 30, 2024421.10425.50419.80420.90420.9011,991,500
Oct 29, 2024427.50428.70422.20424.20424.206,498,300
Oct 28, 2024413.80429.50413.50427.50427.5013,343,600
Oct 25, 2024412.70416.90409.80412.30412.306,416,600
Oct 24, 2024409.60413.80404.50410.70410.706,979,000
Oct 23, 2024408.00418.40406.10415.50415.5012,360,700
Oct 22, 2024405.40411.40403.70407.40407.408,603,100
Oct 21, 2024401.00406.40399.00403.90403.904,908,300
Oct 18, 2024403.00408.00398.20401.00401.005,938,100
Oct 17, 2024398.00401.50395.00398.10398.107,926,900
Oct 16, 2024390.00397.10386.00392.20392.207,051,800
Oct 15, 2024400.10402.50396.00397.20397.206,821,900
Oct 11, 2024403.00405.00399.40399.40399.405,227,000
Oct 10, 2024405.60409.60403.00403.50403.506,893,100
Oct 09, 2024404.30406.80398.60400.70400.708,124,700
Oct 08, 2024414.50415.90405.30405.30405.3011,553,700
Oct 07, 2024424.00425.80418.80421.50421.5012,481,600
Oct 04, 2024412.50413.10406.00408.80408.807,056,100
Oct 03, 2024417.00423.90411.40412.50412.5017,365,900
Oct 02, 2024393.00416.40392.50403.20403.2025,650,200
Oct 01, 2024389.00394.50386.10394.00394.0014,416,400
Sep 30, 2024385.70389.60380.60384.50384.5012,891,400
Sep 27, 2024400.50409.00398.20408.60408.6011,647,800
Sep 27, 20247.5 Dividend
Sep 26, 2024393.00400.00391.20400.00392.5013,183,000
Sep 25, 2024391.00400.00390.30397.00389.568,148,400
Sep 24, 2024400.00405.40394.00395.00387.598,715,500
Sep 20, 2024401.20401.90392.60393.80386.427,682,700
Sep 19, 2024388.00397.20386.70393.20385.8311,013,200
Sep 18, 2024375.80379.50373.10379.50372.387,882,300
Sep 17, 2024381.00382.50367.30372.30365.3212,400,100
Sep 13, 2024385.00387.90382.30383.80376.607,002,400
Sep 12, 2024390.40391.80383.70389.60382.309,178,600
Sep 11, 2024386.00386.80376.30380.90373.7613,200,200
Sep 10, 2024402.30403.10395.60397.00389.566,927,900
Sep 09, 2024393.00403.90390.10403.10395.548,508,100
Sep 06, 2024406.60407.50400.30403.00395.446,615,300
Sep 05, 2024401.10413.60398.20407.10399.477,324,400
Sep 04, 2024416.00418.20409.50411.10403.399,626,500
Sep 03, 2024423.90430.50421.00427.40419.399,007,800
Sep 02, 2024420.00423.10416.70420.00412.138,202,700
Aug 30, 2024409.60417.60407.90416.70408.897,438,700
Aug 29, 2024408.90410.00405.00408.90401.2310,449,700
Aug 28, 2024407.00411.90404.10411.30403.596,463,100
Aug 27, 2024400.00409.30398.50408.30400.648,526,600
Aug 26, 2024407.70419.10398.10401.90394.3614,363,300
Aug 23, 2024415.00418.70411.60415.70407.917,382,000
Aug 22, 2024410.00412.00406.80410.60402.907,232,300
Aug 21, 2024408.30410.90403.90409.60401.928,252,600
Aug 20, 2024412.20415.90408.60415.20407.4210,171,300
Aug 19, 2024408.40414.00402.20404.20396.6210,418,300
Aug 16, 2024412.00416.80407.00410.00402.3112,606,800
Aug 15, 2024392.00400.50389.30400.40392.8911,812,600
Aug 14, 2024393.00398.90386.70393.80386.4211,154,200
Aug 13, 2024381.20388.80378.70388.50381.2212,520,100
Aug 09, 2024390.00393.90380.60386.00378.7613,620,500
Aug 08, 2024380.00388.40377.70382.00374.8411,353,100
Aug 07, 2024364.30392.20362.00380.00372.8819,488,400
Aug 06, 2024406.10410.00369.30375.20368.1725,080,300
Aug 05, 2024366.00383.80350.00364.90358.0627,815,700
Aug 02, 2024404.30405.30387.30396.20388.7721,338,100
Aug 01, 2024429.20429.70411.40423.40415.4617,824,600
Jul 31, 2024439.10443.40430.50439.10430.8714,081,400
Jul 30, 2024442.00446.40438.40446.40438.0310,807,900
Jul 29, 2024435.10448.80435.10442.40434.1021,478,400
Jul 26, 2024429.10432.00420.00420.00412.1315,355,200
Jul 25, 2024430.00434.40422.30425.30417.3324,918,800
Jul 24, 2024430.00438.00421.10433.30425.1855,152,600
Jul 23, 2024476.00479.70466.10467.90459.1318,017,900
Jul 22, 2024469.50472.70463.60467.60458.8313,341,800
Jul 19, 2024473.50473.50462.50469.20460.4010,712,400
Jul 18, 2024474.00477.10467.90470.10461.2915,259,800
Jul 17, 2024484.10490.70483.80488.00478.857,325,400
Jul 16, 2024494.30497.90482.50482.50473.4511,891,700
Jul 12, 2024503.10510.00493.50493.50484.2514,924,100
Jul 11, 2024496.70510.00496.60510.00500.4426,034,700
Jul 10, 2024472.00498.50469.20493.30484.0544,008,100
Jul 09, 2024458.00459.60448.90454.10445.598,480,500
Jul 08, 2024463.00463.00457.10457.50448.924,983,800
Jul 05, 2024473.00473.90462.60463.50454.817,164,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...