Australia markets open in 8 hours 50 minutes

Mitsubishi Motors Corporation (7211.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
455.20+37.50 (+8.98%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 2024442.00457.40440.00455.20455.2031,527,700
18 June 2024417.00419.60416.30417.70417.705,036,400
17 June 2024421.70421.70410.80411.60411.609,433,500
14 June 2024424.40428.40421.40424.40424.406,123,900
13 June 2024436.70437.50427.50427.50427.506,737,100
12 June 2024437.00442.10435.90439.60439.604,338,200
11 June 2024441.00442.70439.10440.00440.004,610,200
10 June 2024432.90440.20432.50440.20440.207,040,500
07 June 2024433.00434.50429.10430.90430.905,123,800
06 June 2024439.60440.20430.20432.10432.106,484,800
05 June 2024430.90436.90429.10435.10435.1010,933,500
04 June 2024436.80438.50433.10433.80433.808,278,700
03 June 2024440.00443.50438.40442.30442.307,934,700
31 May 2024432.60437.80430.90437.10437.108,431,900
30 May 2024426.50430.80422.00429.60429.605,725,500
29 May 2024432.50434.50428.00429.20429.205,418,400
28 May 2024429.30433.50427.50430.90430.904,555,800
27 May 2024427.00430.30424.40430.00430.006,372,600
24 May 2024426.00429.50423.30426.00426.006,304,400
23 May 2024429.90432.40426.80432.20432.207,034,000
22 May 2024437.00437.30430.10430.10430.108,923,900
21 May 2024442.50446.20437.50438.80438.807,246,700
20 May 2024442.10447.40440.60442.60442.606,266,000
17 May 2024438.50440.50434.30440.20440.205,857,600
16 May 2024452.30452.50433.50436.60436.6014,601,900
15 May 2024462.00466.00451.60452.10452.1010,420,700
14 May 2024451.10458.20448.80455.70455.7012,261,600
13 May 2024451.90451.90443.50448.80448.807,826,000
10 May 2024456.00459.00444.70447.50447.5020,414,000
09 May 2024465.50468.50442.60450.30450.3038,284,100
08 May 2024475.80477.20469.60473.50473.509,725,800
07 May 2024479.40481.80471.50476.50476.509,533,500
02 May 2024483.00485.40479.40479.40479.407,196,600
01 May 2024490.10490.20478.20485.10485.1011,267,800
30 Apr 2024480.80498.50479.30498.40498.4013,990,900
26 Apr 2024466.00473.20462.60472.70472.706,646,800
25 Apr 2024470.00474.60466.60467.10467.106,588,900
24 Apr 2024463.70474.30463.60470.00470.008,168,900
23 Apr 2024468.50471.80463.60464.80464.806,951,100
22 Apr 2024469.00469.40459.20461.30461.3012,210,500
19 Apr 2024476.00476.50461.00464.00464.0012,632,200
18 Apr 2024476.00486.90473.10480.70480.709,532,800
17 Apr 2024499.00499.40475.40475.40475.4012,269,500
16 Apr 2024510.00517.50496.30497.40497.4011,909,100
15 Apr 2024499.30509.50497.70509.50509.508,405,200
12 Apr 2024506.90509.60502.70506.40506.409,805,400
11 Apr 2024507.00509.90502.00508.40508.4010,066,200
10 Apr 2024509.00514.90507.50511.00511.008,504,200
09 Apr 2024496.00509.00495.40508.30508.3012,035,300
08 Apr 2024492.00496.30489.80495.10495.108,277,000
05 Apr 2024485.00490.40478.70489.70489.7012,484,000
04 Apr 2024495.00498.40486.20487.00487.0011,674,300
03 Apr 2024491.10494.50483.10491.30491.309,405,300
02 Apr 2024496.80498.90491.40492.70492.707,529,200
01 Apr 2024506.00508.40492.20494.10494.109,926,300
29 Mar 2024503.50508.70498.70507.50507.507,093,300
28 Mar 2024495.00507.20494.00495.50495.509,389,500
28 Mar 20245 Dividend
27 Mar 2024503.00507.00500.00500.00495.0010,041,000
26 Mar 2024495.00506.40490.60506.40501.3411,579,100
25 Mar 2024503.00504.80496.00496.30491.348,023,300
22 Mar 2024500.20508.60499.70504.10499.0615,237,400
21 Mar 2024504.80509.00493.00496.50491.5416,954,000
19 Mar 2024480.70500.00480.70499.10494.1123,071,500
18 Mar 2024478.10483.80474.10479.70474.9018,742,100
15 Mar 2024466.60469.50460.80465.30460.6514,937,500
14 Mar 2024456.60460.30452.40460.00455.4010,870,600
13 Mar 2024450.00457.50445.30451.20446.6912,308,800
12 Mar 2024440.00444.60432.70444.50440.0510,460,100
11 Mar 2024445.30451.30439.50443.00438.5714,326,900
08 Mar 2024450.30457.80448.80452.70448.179,857,700
07 Mar 2024470.30471.90451.80455.30450.7520,289,500
06 Mar 2024470.10480.50468.60473.40468.6713,882,800
05 Mar 2024470.00472.40464.60468.70464.019,028,600
04 Mar 2024467.20474.90465.90470.00465.3012,511,000
01 Mar 2024459.90468.70459.70467.20462.5311,703,600
29 Feb 2024462.00470.50459.90461.80457.1813,741,100
28 Feb 2024451.80464.40451.80461.60456.9810,697,000
27 Feb 2024450.00458.80448.20454.80450.2511,624,500
26 Feb 2024455.20458.70452.70453.20448.678,894,600
22 Feb 2024452.60454.40449.60453.90449.368,008,600
21 Feb 2024452.50452.60447.50451.00446.496,567,600
20 Feb 2024452.10456.90449.50451.70447.187,027,400
19 Feb 2024450.30455.90446.30454.60450.059,140,900
16 Feb 2024441.60450.60440.10449.30444.8114,558,400
15 Feb 2024447.90448.00435.30440.00435.6013,460,000
14 Feb 2024446.00446.90436.60444.10439.6612,456,700
13 Feb 2024446.00449.00439.50448.50444.0212,537,700
09 Feb 2024453.10453.60444.10444.20439.7613,540,000
08 Feb 2024457.00458.50449.60455.30450.7512,750,700
07 Feb 2024447.30458.70447.10455.70451.1416,067,500
06 Feb 2024451.50453.20446.90448.00443.5214,381,900
05 Feb 2024460.00464.70451.40452.90448.3724,387,600
02 Feb 2024451.50453.80438.20448.00443.5246,891,400
01 Feb 2024469.00473.50464.00472.60467.8713,244,300
31 Jan 2024468.50471.80464.00470.90466.1911,559,600
30 Jan 2024464.50471.10461.00467.70463.0211,956,000
29 Jan 2024461.70467.10459.60465.30460.6511,311,100
26 Jan 2024455.30460.10452.30453.70449.168,084,800
25 Jan 2024455.50461.30451.30461.20456.599,196,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...