Australia markets closed

Mitsubishi Motors Corporation (7211.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
467.10-2.90 (-0.62%)
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 2024459.90460.70453.70455.50450.957,079,000
23 Jan 2024462.00464.70455.90457.30452.738,010,900
22 Jan 2024454.60463.80453.40462.30457.688,961,100
19 Jan 2024464.50464.50450.80452.40447.889,998,500
18 Jan 2024453.40463.70451.50458.50453.929,295,200
17 Jan 2024462.00463.50450.10451.00446.4911,847,200
16 Jan 2024463.00464.00454.50454.70450.1510,947,000
15 Jan 2024470.30471.70467.20468.50463.821,605,500
12 Jan 2024471.80476.70462.70470.20465.5012,026,800
11 Jan 2024475.20477.60466.70468.00463.3211,517,500
10 Jan 2024459.90464.60456.50462.60457.978,156,800
09 Jan 2024460.00460.30454.20458.70454.117,015,100
05 Jan 2024459.60462.20454.50454.80450.258,227,200
04 Jan 2024451.60457.50446.50456.00451.448,426,900
29 Dec 2023447.90452.30447.50449.00444.516,262,700
28 Dec 2023438.00449.70436.00449.70445.205,799,300
27 Dec 2023450.20454.20447.30449.50445.017,176,000
26 Dec 2023453.80454.00445.00448.00443.526,555,000
25 Dec 2023450.50458.90449.60453.80449.2610,122,900
22 Dec 2023440.90448.60440.10446.70442.237,635,600
21 Dec 2023440.10448.30439.20440.90436.4910,786,500
20 Dec 2023447.00449.80442.50444.40439.9610,012,800
19 Dec 2023433.60442.50431.00436.50432.147,133,700
18 Dec 2023431.20437.00425.20435.40431.058,863,200
15 Dec 2023430.10437.30426.20436.60432.2316,137,200
14 Dec 2023433.70436.40419.50422.10417.8824,778,700
13 Dec 2023457.00458.00448.50452.80448.2713,057,300
12 Dec 2023470.10471.40461.10461.10456.498,070,500
11 Dec 2023461.00464.90458.00463.40458.778,963,900
08 Dec 2023455.20458.20450.10454.70450.1514,155,100
07 Dec 2023480.00482.40468.20471.20466.4910,055,600
06 Dec 2023472.00482.90470.00481.50476.6810,120,300
05 Dec 2023469.10472.00465.60471.40466.698,427,100
04 Dec 2023476.00476.00464.70466.80462.1311,860,500
01 Dec 2023489.00489.80481.30484.00479.168,266,900
30 Nov 2023477.60486.70475.70481.40476.5912,743,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...