Advertisement
U.S. Markets open in 4 hrs 7 mins

Mitsubishi Motors Corporation (7211.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
424.20-3.30 (-0.77%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024427.50428.70422.20424.20424.205,403,300
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 26, 2024393.00400.00391.20400.00400.0013,183,000
Sep 25, 2024391.00400.00390.30397.00397.008,148,400
Sep 24, 2024400.00405.40394.00395.00395.008,715,500
Sep 20, 2024401.20401.90392.60393.80393.807,682,700
Sep 19, 2024388.00397.20386.70393.20393.2011,013,200
Sep 18, 2024375.80379.50373.10379.50379.507,882,300
Sep 17, 2024381.00382.50367.30372.30372.3012,400,100
Sep 13, 2024385.00387.90382.30383.80383.807,002,400
Sep 12, 2024390.40391.80383.70389.60389.609,178,600
Sep 11, 2024386.00386.80376.30380.90380.9013,200,200
Sep 10, 2024402.30403.10395.60397.00397.006,927,900
Sep 09, 2024393.00403.90390.10403.10403.108,508,100
Sep 06, 2024406.60407.50400.30403.00403.006,615,300
Sep 05, 2024401.10413.60398.20407.10407.107,324,400
Sep 04, 2024416.00418.20409.50411.10411.109,626,500
Sep 03, 2024423.90430.50421.00427.40427.409,007,800
Sep 02, 2024420.00423.10416.70420.00420.008,202,700
Aug 30, 2024409.60417.60407.90416.70416.707,438,700
Aug 29, 2024408.90410.00405.00408.90408.9010,449,700
Aug 28, 2024407.00411.90404.10411.30411.306,463,100
Aug 27, 2024400.00409.30398.50408.30408.308,526,600
Aug 26, 2024407.70419.10398.10401.90401.9014,363,300
Aug 23, 2024415.00418.70411.60415.70415.707,382,000
Aug 22, 2024410.00412.00406.80410.60410.607,232,300
Aug 21, 2024408.30410.90403.90409.60409.608,252,600
Aug 20, 2024412.20415.90408.60415.20415.2010,171,300
Aug 19, 2024408.40414.00402.20404.20404.2010,418,300
Aug 16, 2024412.00416.80407.00410.00410.0012,606,800
Aug 15, 2024392.00400.50389.30400.40400.4011,812,600
Aug 14, 2024393.00398.90386.70393.80393.8011,154,200
Aug 13, 2024381.20388.80378.70388.50388.5012,520,100
Aug 09, 2024390.00393.90380.60386.00386.0013,620,500
Aug 08, 2024380.00388.40377.70382.00382.0011,353,100
Aug 07, 2024364.30392.20362.00380.00380.0019,488,400
Aug 06, 2024406.10410.00369.30375.20375.2025,080,300
Aug 05, 2024366.00383.80350.00364.90364.9027,815,700
Aug 02, 2024404.30405.30387.30396.20396.2021,338,100
Aug 01, 2024429.20429.70411.40423.40423.4017,824,600
Jul 31, 2024439.10443.40430.50439.10439.1014,081,400
Jul 30, 2024442.00446.40438.40446.40446.4010,807,900
Jul 29, 2024435.10448.80435.10442.40442.4021,478,400
Jul 26, 2024429.10432.00420.00420.00420.0015,355,200
Jul 25, 2024430.00434.40422.30425.30425.3024,918,800
Jul 24, 2024430.00438.00421.10433.30433.3055,152,600
Jul 23, 2024476.00479.70466.10467.90467.9018,017,900
Jul 22, 2024469.50472.70463.60467.60467.6013,341,800
Jul 19, 2024473.50473.50462.50469.20469.2010,712,400
Jul 18, 2024474.00477.10467.90470.10470.1015,259,800
Jul 17, 2024484.10490.70483.80488.00488.007,325,400
Jul 16, 2024494.30497.90482.50482.50482.5011,891,700
Jul 12, 2024503.10510.00493.50493.50493.5014,924,100
Jul 11, 2024496.70510.00496.60510.00510.0026,034,700
Jul 10, 2024472.00498.50469.20493.30493.3044,008,100
Jul 09, 2024458.00459.60448.90454.10454.108,480,500
Jul 08, 2024463.00463.00457.10457.50457.504,983,800
Jul 05, 2024473.00473.90462.60463.50463.507,164,700
Jul 04, 2024460.00472.70459.90472.70472.7012,135,100
Jul 03, 2024455.40458.30453.60458.00458.006,855,300
Jul 02, 2024455.10458.40452.80454.30454.307,848,200
Jul 01, 2024455.00458.50452.20457.90457.9011,668,800
Jun 28, 2024445.70446.30441.80443.20443.206,684,200
Jun 27, 2024448.30451.00444.10445.10445.108,569,300
Jun 26, 2024458.00458.50450.70450.70450.708,970,600
Jun 25, 2024456.00459.90451.90459.60459.608,055,300
Jun 24, 2024462.80463.20452.10455.00455.008,079,200
Jun 21, 2024470.00475.90459.40460.00460.0011,434,300
Jun 20, 2024457.50469.40455.20468.50468.5020,700,500
Jun 19, 2024442.00457.40440.00455.20455.2031,527,700
Jun 18, 2024417.00419.60416.30417.70417.705,036,400
Jun 17, 2024421.70421.70410.80411.60411.609,433,500
Jun 14, 2024424.40428.40421.40424.40424.406,123,900
Jun 13, 2024436.70437.50427.50427.50427.506,737,100
Jun 12, 2024437.00442.10435.90439.60439.604,338,200
Jun 11, 2024441.00442.70439.10440.00440.004,610,200
Jun 10, 2024432.90440.20432.50440.20440.207,040,500
Jun 07, 2024433.00434.50429.10430.90430.905,123,800
Jun 06, 2024439.60440.20430.20432.10432.106,484,800
Jun 05, 2024430.90436.90429.10435.10435.1010,933,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...