Advertisement
Advertisement
U.S. Markets close in 1 hr 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

Mitsubishi Motors Corporation (7211.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
563.00-6.00 (-1.05%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022580.00583.00560.00563.00563.0020,307,000
Sep 28, 2022591.00593.00553.00569.00569.0029,772,600
Sep 27, 2022588.00599.00582.00598.00598.0017,845,700
Sep 26, 2022593.00594.00575.00583.00583.0028,240,600
Sep 22, 2022583.00610.00581.00610.00610.0023,053,600
Sep 21, 2022613.00613.00592.00592.00592.0018,040,100
Sep 20, 2022605.00617.00601.00612.00612.0014,343,300
Sep 16, 2022611.00614.00602.00608.00608.0018,599,600
Sep 15, 2022606.00618.00603.00615.00615.0015,041,400
Sep 14, 2022605.00624.00604.00611.00611.0025,049,900
Sep 13, 2022623.00624.00593.00615.00615.0035,661,800
Sep 12, 2022621.00638.00618.00627.00627.0028,480,200
Sep 09, 2022612.00620.00609.00615.00615.0019,407,000
Sep 08, 2022602.00617.00596.00612.00612.0025,316,400
Sep 07, 2022581.00603.00580.00602.00602.0027,227,300
Sep 06, 2022574.00581.00563.00581.00581.0019,849,800
Sep 05, 2022576.00577.00565.00576.00576.0015,882,200
Sep 02, 2022565.00571.00561.00570.00570.0018,844,600
Sep 01, 2022559.00568.00558.00567.00567.0020,019,400
Aug 31, 2022541.00563.00540.00559.00559.0020,608,200
Aug 30, 2022541.00545.00538.00543.00543.0011,059,500
Aug 29, 2022523.00540.00522.00538.00538.0016,226,700
Aug 26, 2022539.00539.00529.00533.00533.0013,790,100
Aug 25, 2022533.00542.00532.00537.00537.0014,023,900
Aug 24, 2022526.00534.00524.00529.00529.0014,251,500
Aug 23, 2022523.00528.00519.00520.00520.0011,019,700
Aug 22, 2022519.00528.00514.00526.00526.0010,533,300
Aug 19, 2022522.00524.00515.00523.00523.009,077,400
Aug 18, 2022525.00525.00516.00518.00518.0011,188,500
Aug 17, 2022524.00526.00520.00523.00523.0010,811,900
Aug 16, 2022518.00524.00506.00514.00514.0020,184,000
Aug 15, 2022511.00527.00510.00518.00518.0018,555,300
Aug 12, 2022500.00509.00499.00508.00508.0013,928,600
Aug 10, 2022491.00502.00487.00495.00495.0016,592,500
Aug 09, 2022487.00498.00486.00494.00494.0014,676,400
Aug 08, 2022473.00487.00472.00485.00485.0013,997,700
Aug 05, 2022477.00477.00469.00473.00473.0015,278,300
Aug 04, 2022479.00488.00478.00485.00485.0018,429,900
Aug 03, 2022469.00477.00461.00473.00473.0017,039,700
Aug 02, 2022471.00473.00461.00468.00468.0016,654,200
Aug 01, 2022462.00477.00462.00476.00476.0020,767,400
Jul 29, 2022483.00484.00457.00460.00460.0036,223,800
Jul 28, 2022470.00506.00465.00488.00488.0085,099,400
Jul 27, 2022450.00451.00435.00440.00440.0015,357,900
Jul 26, 2022447.00453.00445.00450.00450.0012,609,900
Jul 25, 2022441.00448.00438.00442.00442.008,803,300
Jul 22, 2022449.00449.00439.00447.00447.0011,174,500
Jul 21, 2022448.00456.00446.00447.00447.009,081,500
Jul 20, 2022451.00452.00446.00451.00451.0012,597,400
Jul 19, 2022443.00449.00437.00447.00447.0012,941,200
Jul 15, 2022442.00442.00430.00437.00437.0013,588,200
Jul 14, 2022432.00442.00428.00439.00439.0011,724,600
Jul 13, 2022426.00431.00422.00431.00431.0012,277,800
Jul 12, 2022434.00435.00425.00427.00427.008,887,000
Jul 11, 2022432.00441.00426.00436.00436.0018,624,100
Jul 08, 2022430.00436.00420.00420.00420.0020,525,000
Jul 07, 2022426.00432.00418.00429.00429.0013,210,800
Jul 06, 2022431.00433.00414.00418.00418.0017,845,100
Jul 05, 2022446.00449.00440.00443.00443.0010,261,200
Jul 04, 2022441.00442.00434.00440.00440.0011,612,300
Jul 01, 2022451.00454.00430.00433.00433.0028,260,500
Jun 30, 2022473.00476.00458.00459.00459.0017,630,500
Jun 29, 2022472.00481.00468.00470.00470.0021,127,300
Jun 28, 2022455.00474.00454.00473.00473.0029,394,700
Jun 27, 2022454.00455.00441.00447.00447.0026,981,100
Jun 24, 2022480.00481.00441.00446.00446.0041,362,500
Jun 23, 2022484.00493.00476.00488.00488.0026,334,200
Jun 22, 2022463.00486.00462.00482.00482.0033,954,300
Jun 21, 2022450.00453.00445.00450.00450.0013,339,500
Jun 20, 2022448.00451.00438.00445.00445.0024,706,900
Jun 17, 2022433.00442.00424.00436.00436.0030,571,900
Jun 16, 2022447.00466.00443.00457.00457.0027,235,300
Jun 15, 2022448.00450.00437.00439.00439.0014,908,800
Jun 14, 2022427.00444.00426.00443.00443.0014,485,800
Jun 13, 2022446.00451.00436.00438.00438.0019,612,800
Jun 10, 2022449.00459.00442.00453.00453.0022,136,500
Jun 09, 2022443.00455.00440.00449.00449.0023,534,000
Jun 08, 2022424.00440.00419.00437.00437.0025,111,700
Jun 07, 2022409.00422.00408.00418.00418.0019,203,000
Jun 06, 2022398.00407.00397.00405.00405.009,812,600
Jun 03, 2022404.00405.00394.00400.00400.0015,270,900
Jun 02, 2022392.00405.00390.00404.00404.0021,583,400
Jun 01, 2022388.00393.00384.00391.00391.0016,812,900
May 31, 2022381.00390.00381.00385.00385.0011,087,300
May 30, 2022397.00398.00383.00384.00384.0016,072,800
May 27, 2022384.00392.00377.00390.00390.0016,936,100
May 26, 2022376.00387.00375.00378.00378.0012,361,700
May 25, 2022387.00387.00368.00381.00381.0024,548,900
May 24, 2022391.00397.00386.00395.00395.0020,923,400
May 23, 2022384.00388.00380.00387.00387.0017,370,000
May 20, 2022379.00386.00378.00380.00380.0017,066,900
May 19, 2022366.00379.00364.00377.00377.0018,222,000
May 18, 2022369.00378.00368.00377.00377.0020,599,000
May 17, 2022365.00371.00361.00368.00368.0012,495,000
May 16, 2022371.00373.00363.00368.00368.0017,057,100
May 13, 2022357.00364.00349.00360.00360.0027,267,000
May 12, 2022341.00362.00332.00361.00361.0035,735,500
May 11, 2022333.00349.00331.00340.00340.0033,235,800
May 10, 2022340.00345.00330.00333.00333.0020,082,600
May 09, 2022343.00346.00335.00340.00340.0016,892,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement