Advertisement
Mitsubishi Motors Corporation (7211.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 406.60 | 410.40 | 402.00 | 402.00 | 402.00 | 10,126,800 |
| Nov 27, 2024 | 417.00 | 419.00 | 401.00 | 403.90 | 403.90 | 14,077,200 |
| Nov 26, 2024 | 434.90 | 436.60 | 415.60 | 424.10 | 424.10 | 15,806,000 |
| Nov 25, 2024 | 446.60 | 449.70 | 437.30 | 437.50 | 437.50 | 6,372,300 |
| Nov 22, 2024 | 436.60 | 441.10 | 431.10 | 439.30 | 439.30 | 8,095,100 |
| Nov 21, 2024 | 445.00 | 446.50 | 435.20 | 437.30 | 437.30 | 8,139,900 |
| Nov 20, 2024 | 451.50 | 454.90 | 446.20 | 447.10 | 447.10 | 6,626,800 |
| Nov 19, 2024 | 455.00 | 456.50 | 448.00 | 451.30 | 451.30 | 6,472,400 |
| Nov 18, 2024 | 452.10 | 456.90 | 450.20 | 453.20 | 453.20 | 8,487,300 |
| Nov 15, 2024 | 456.30 | 463.00 | 451.70 | 455.40 | 455.40 | 9,607,500 |
| Nov 14, 2024 | 457.00 | 460.50 | 451.10 | 451.10 | 451.10 | 8,055,200 |
| Nov 13, 2024 | 466.00 | 468.10 | 451.30 | 453.00 | 453.00 | 10,268,600 |
| Nov 12, 2024 | 462.90 | 486.40 | 460.00 | 473.30 | 473.30 | 17,155,300 |
| Nov 11, 2024 | 456.30 | 465.90 | 455.50 | 457.00 | 457.00 | 8,389,800 |
| Nov 08, 2024 | 462.60 | 489.40 | 458.30 | 458.30 | 458.30 | 22,323,300 |
| Nov 07, 2024 | 458.60 | 465.00 | 455.00 | 460.60 | 460.60 | 11,936,300 |
| Nov 06, 2024 | 473.80 | 480.40 | 450.10 | 454.20 | 454.20 | 19,861,800 |
| Nov 05, 2024 | 461.40 | 474.90 | 459.90 | 474.90 | 474.90 | 16,500,200 |
| Nov 01, 2024 | 452.00 | 463.50 | 443.50 | 459.40 | 459.40 | 19,468,300 |
| Oct 31, 2024 | 450.00 | 464.50 | 446.60 | 460.00 | 460.00 | 31,636,000 |
| Oct 30, 2024 | 421.10 | 425.50 | 419.80 | 420.90 | 420.90 | 11,991,500 |
| Oct 29, 2024 | 427.50 | 428.70 | 422.20 | 424.20 | 424.20 | 6,498,300 |
| Oct 28, 2024 | 413.80 | 429.50 | 413.50 | 427.50 | 427.50 | 13,343,600 |
| Oct 25, 2024 | 412.70 | 416.90 | 409.80 | 412.30 | 412.30 | 6,416,600 |
| Oct 24, 2024 | 409.60 | 413.80 | 404.50 | 410.70 | 410.70 | 6,979,000 |
| Oct 23, 2024 | 408.00 | 418.40 | 406.10 | 415.50 | 415.50 | 12,360,700 |
| Oct 22, 2024 | 405.40 | 411.40 | 403.70 | 407.40 | 407.40 | 8,603,100 |
| Oct 21, 2024 | 401.00 | 406.40 | 399.00 | 403.90 | 403.90 | 4,908,300 |
| Oct 18, 2024 | 403.00 | 408.00 | 398.20 | 401.00 | 401.00 | 5,938,100 |
| Oct 17, 2024 | 398.00 | 401.50 | 395.00 | 398.10 | 398.10 | 7,926,900 |
| Oct 16, 2024 | 390.00 | 397.10 | 386.00 | 392.20 | 392.20 | 7,051,800 |
| Oct 15, 2024 | 400.10 | 402.50 | 396.00 | 397.20 | 397.20 | 6,821,900 |
| Oct 11, 2024 | 403.00 | 405.00 | 399.40 | 399.40 | 399.40 | 5,227,000 |
| Oct 10, 2024 | 405.60 | 409.60 | 403.00 | 403.50 | 403.50 | 6,893,100 |
| Oct 09, 2024 | 404.30 | 406.80 | 398.60 | 400.70 | 400.70 | 8,124,700 |
| Oct 08, 2024 | 414.50 | 415.90 | 405.30 | 405.30 | 405.30 | 11,553,700 |
| Oct 07, 2024 | 424.00 | 425.80 | 418.80 | 421.50 | 421.50 | 12,481,600 |
| Oct 04, 2024 | 412.50 | 413.10 | 406.00 | 408.80 | 408.80 | 7,056,100 |
| Oct 03, 2024 | 417.00 | 423.90 | 411.40 | 412.50 | 412.50 | 17,365,900 |
| Oct 02, 2024 | 393.00 | 416.40 | 392.50 | 403.20 | 403.20 | 25,650,200 |
| Oct 01, 2024 | 389.00 | 394.50 | 386.10 | 394.00 | 394.00 | 14,416,400 |
| Sep 30, 2024 | 385.70 | 389.60 | 380.60 | 384.50 | 384.50 | 12,891,400 |
| Sep 27, 2024 | 400.50 | 409.00 | 398.20 | 408.60 | 408.60 | 11,647,800 |
| Sep 27, 2024 | 7.5 Dividend | |||||
| Sep 26, 2024 | 393.00 | 400.00 | 391.20 | 400.00 | 392.50 | 13,183,000 |
| Sep 25, 2024 | 391.00 | 400.00 | 390.30 | 397.00 | 389.56 | 8,148,400 |
| Sep 24, 2024 | 400.00 | 405.40 | 394.00 | 395.00 | 387.59 | 8,715,500 |
| Sep 20, 2024 | 401.20 | 401.90 | 392.60 | 393.80 | 386.42 | 7,682,700 |
| Sep 19, 2024 | 388.00 | 397.20 | 386.70 | 393.20 | 385.83 | 11,013,200 |
| Sep 18, 2024 | 375.80 | 379.50 | 373.10 | 379.50 | 372.38 | 7,882,300 |
| Sep 17, 2024 | 381.00 | 382.50 | 367.30 | 372.30 | 365.32 | 12,400,100 |
| Sep 13, 2024 | 385.00 | 387.90 | 382.30 | 383.80 | 376.60 | 7,002,400 |
| Sep 12, 2024 | 390.40 | 391.80 | 383.70 | 389.60 | 382.30 | 9,178,600 |
| Sep 11, 2024 | 386.00 | 386.80 | 376.30 | 380.90 | 373.76 | 13,200,200 |
| Sep 10, 2024 | 402.30 | 403.10 | 395.60 | 397.00 | 389.56 | 6,927,900 |
| Sep 09, 2024 | 393.00 | 403.90 | 390.10 | 403.10 | 395.54 | 8,508,100 |
| Sep 06, 2024 | 406.60 | 407.50 | 400.30 | 403.00 | 395.44 | 6,615,300 |
| Sep 05, 2024 | 401.10 | 413.60 | 398.20 | 407.10 | 399.47 | 7,324,400 |
| Sep 04, 2024 | 416.00 | 418.20 | 409.50 | 411.10 | 403.39 | 9,626,500 |
| Sep 03, 2024 | 423.90 | 430.50 | 421.00 | 427.40 | 419.39 | 9,007,800 |
| Sep 02, 2024 | 420.00 | 423.10 | 416.70 | 420.00 | 412.13 | 8,202,700 |
| Aug 30, 2024 | 409.60 | 417.60 | 407.90 | 416.70 | 408.89 | 7,438,700 |
| Aug 29, 2024 | 408.90 | 410.00 | 405.00 | 408.90 | 401.23 | 10,449,700 |
| Aug 28, 2024 | 407.00 | 411.90 | 404.10 | 411.30 | 403.59 | 6,463,100 |
| Aug 27, 2024 | 400.00 | 409.30 | 398.50 | 408.30 | 400.64 | 8,526,600 |
| Aug 26, 2024 | 407.70 | 419.10 | 398.10 | 401.90 | 394.36 | 14,363,300 |
| Aug 23, 2024 | 415.00 | 418.70 | 411.60 | 415.70 | 407.91 | 7,382,000 |
| Aug 22, 2024 | 410.00 | 412.00 | 406.80 | 410.60 | 402.90 | 7,232,300 |
| Aug 21, 2024 | 408.30 | 410.90 | 403.90 | 409.60 | 401.92 | 8,252,600 |
| Aug 20, 2024 | 412.20 | 415.90 | 408.60 | 415.20 | 407.42 | 10,171,300 |
| Aug 19, 2024 | 408.40 | 414.00 | 402.20 | 404.20 | 396.62 | 10,418,300 |
| Aug 16, 2024 | 412.00 | 416.80 | 407.00 | 410.00 | 402.31 | 12,606,800 |
| Aug 15, 2024 | 392.00 | 400.50 | 389.30 | 400.40 | 392.89 | 11,812,600 |
| Aug 14, 2024 | 393.00 | 398.90 | 386.70 | 393.80 | 386.42 | 11,154,200 |
| Aug 13, 2024 | 381.20 | 388.80 | 378.70 | 388.50 | 381.22 | 12,520,100 |
| Aug 09, 2024 | 390.00 | 393.90 | 380.60 | 386.00 | 378.76 | 13,620,500 |
| Aug 08, 2024 | 380.00 | 388.40 | 377.70 | 382.00 | 374.84 | 11,353,100 |
| Aug 07, 2024 | 364.30 | 392.20 | 362.00 | 380.00 | 372.88 | 19,488,400 |
| Aug 06, 2024 | 406.10 | 410.00 | 369.30 | 375.20 | 368.17 | 25,080,300 |
| Aug 05, 2024 | 366.00 | 383.80 | 350.00 | 364.90 | 358.06 | 27,815,700 |
| Aug 02, 2024 | 404.30 | 405.30 | 387.30 | 396.20 | 388.77 | 21,338,100 |
| Aug 01, 2024 | 429.20 | 429.70 | 411.40 | 423.40 | 415.46 | 17,824,600 |
| Jul 31, 2024 | 439.10 | 443.40 | 430.50 | 439.10 | 430.87 | 14,081,400 |
| Jul 30, 2024 | 442.00 | 446.40 | 438.40 | 446.40 | 438.03 | 10,807,900 |
| Jul 29, 2024 | 435.10 | 448.80 | 435.10 | 442.40 | 434.10 | 21,478,400 |
| Jul 26, 2024 | 429.10 | 432.00 | 420.00 | 420.00 | 412.13 | 15,355,200 |
| Jul 25, 2024 | 430.00 | 434.40 | 422.30 | 425.30 | 417.33 | 24,918,800 |
| Jul 24, 2024 | 430.00 | 438.00 | 421.10 | 433.30 | 425.18 | 55,152,600 |
| Jul 23, 2024 | 476.00 | 479.70 | 466.10 | 467.90 | 459.13 | 18,017,900 |
| Jul 22, 2024 | 469.50 | 472.70 | 463.60 | 467.60 | 458.83 | 13,341,800 |
| Jul 19, 2024 | 473.50 | 473.50 | 462.50 | 469.20 | 460.40 | 10,712,400 |
| Jul 18, 2024 | 474.00 | 477.10 | 467.90 | 470.10 | 461.29 | 15,259,800 |
| Jul 17, 2024 | 484.10 | 490.70 | 483.80 | 488.00 | 478.85 | 7,325,400 |
| Jul 16, 2024 | 494.30 | 497.90 | 482.50 | 482.50 | 473.45 | 11,891,700 |
| Jul 12, 2024 | 503.10 | 510.00 | 493.50 | 493.50 | 484.25 | 14,924,100 |
| Jul 11, 2024 | 496.70 | 510.00 | 496.60 | 510.00 | 500.44 | 26,034,700 |
| Jul 10, 2024 | 472.00 | 498.50 | 469.20 | 493.30 | 484.05 | 44,008,100 |
| Jul 09, 2024 | 458.00 | 459.60 | 448.90 | 454.10 | 445.59 | 8,480,500 |
| Jul 08, 2024 | 463.00 | 463.00 | 457.10 | 457.50 | 448.92 | 4,983,800 |
| Jul 05, 2024 | 473.00 | 473.90 | 462.60 | 463.50 | 454.81 | 7,164,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.