Mitsubishi Motors Corporation (7211.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:24AM JST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 476.00 | 476.50 | 466.40 | 469.30 | 469.30 | 4,035,300 |
| 18 Apr 2024 | 476.00 | 486.90 | 473.10 | 480.70 | 480.70 | 9,532,800 |
| 17 Apr 2024 | 499.00 | 499.40 | 475.40 | 475.40 | 475.40 | 12,269,500 |
| 16 Apr 2024 | 510.00 | 517.50 | 496.30 | 497.40 | 497.40 | 11,909,100 |
| 15 Apr 2024 | 499.30 | 509.50 | 497.70 | 509.50 | 509.50 | 8,405,200 |
| 12 Apr 2024 | 506.90 | 509.60 | 502.70 | 506.40 | 506.40 | 9,805,400 |
| 11 Apr 2024 | 507.00 | 509.90 | 502.00 | 508.40 | 508.40 | 10,066,200 |
| 10 Apr 2024 | 509.00 | 514.90 | 507.50 | 511.00 | 511.00 | 8,504,200 |
| 09 Apr 2024 | 496.00 | 509.00 | 495.40 | 508.30 | 508.30 | 12,035,300 |
| 08 Apr 2024 | 492.00 | 496.30 | 489.80 | 495.10 | 495.10 | 8,277,000 |
| 05 Apr 2024 | 485.00 | 490.40 | 478.70 | 489.70 | 489.70 | 12,484,000 |
| 04 Apr 2024 | 495.00 | 498.40 | 486.20 | 487.00 | 487.00 | 11,674,300 |
| 03 Apr 2024 | 491.10 | 494.50 | 483.10 | 491.30 | 491.30 | 9,405,300 |
| 02 Apr 2024 | 496.80 | 498.90 | 491.40 | 492.70 | 492.70 | 7,529,200 |
| 01 Apr 2024 | 506.00 | 508.40 | 492.20 | 494.10 | 494.10 | 9,926,300 |
| 29 Mar 2024 | 503.50 | 508.70 | 498.70 | 507.50 | 507.50 | 7,093,300 |
| 28 Mar 2024 | 495.00 | 507.20 | 494.00 | 495.50 | 495.50 | 9,389,500 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 503.00 | 507.00 | 500.00 | 500.00 | 495.00 | 10,041,000 |
| 26 Mar 2024 | 495.00 | 506.40 | 490.60 | 506.40 | 501.34 | 11,579,100 |
| 25 Mar 2024 | 503.00 | 504.80 | 496.00 | 496.30 | 491.34 | 8,023,300 |
| 22 Mar 2024 | 500.20 | 508.60 | 499.70 | 504.10 | 499.06 | 15,237,400 |
| 21 Mar 2024 | 504.80 | 509.00 | 493.00 | 496.50 | 491.54 | 16,954,000 |
| 19 Mar 2024 | 480.70 | 500.00 | 480.70 | 499.10 | 494.11 | 23,071,500 |
| 18 Mar 2024 | 478.10 | 483.80 | 474.10 | 479.70 | 474.90 | 18,742,100 |
| 15 Mar 2024 | 466.60 | 469.50 | 460.80 | 465.30 | 460.65 | 14,937,500 |
| 14 Mar 2024 | 456.60 | 460.30 | 452.40 | 460.00 | 455.40 | 10,870,600 |
| 13 Mar 2024 | 450.00 | 457.50 | 445.30 | 451.20 | 446.69 | 12,308,800 |
| 12 Mar 2024 | 440.00 | 444.60 | 432.70 | 444.50 | 440.05 | 10,460,100 |
| 11 Mar 2024 | 445.30 | 451.30 | 439.50 | 443.00 | 438.57 | 14,326,900 |
| 08 Mar 2024 | 450.30 | 457.80 | 448.80 | 452.70 | 448.17 | 9,857,700 |
| 07 Mar 2024 | 470.30 | 471.90 | 451.80 | 455.30 | 450.75 | 20,289,500 |
| 06 Mar 2024 | 470.10 | 480.50 | 468.60 | 473.40 | 468.67 | 13,882,800 |
| 05 Mar 2024 | 470.00 | 472.40 | 464.60 | 468.70 | 464.01 | 9,028,600 |
| 04 Mar 2024 | 467.20 | 474.90 | 465.90 | 470.00 | 465.30 | 12,511,000 |
| 01 Mar 2024 | 459.90 | 468.70 | 459.70 | 467.20 | 462.53 | 11,703,600 |
| 29 Feb 2024 | 462.00 | 470.50 | 459.90 | 461.80 | 457.18 | 13,741,100 |
| 28 Feb 2024 | 451.80 | 464.40 | 451.80 | 461.60 | 456.98 | 10,697,000 |
| 27 Feb 2024 | 450.00 | 458.80 | 448.20 | 454.80 | 450.25 | 11,624,500 |
| 26 Feb 2024 | 455.20 | 458.70 | 452.70 | 453.20 | 448.67 | 8,894,600 |
| 22 Feb 2024 | 452.60 | 454.40 | 449.60 | 453.90 | 449.36 | 8,008,600 |
| 21 Feb 2024 | 452.50 | 452.60 | 447.50 | 451.00 | 446.49 | 6,567,600 |
| 20 Feb 2024 | 452.10 | 456.90 | 449.50 | 451.70 | 447.18 | 7,027,400 |
| 19 Feb 2024 | 450.30 | 455.90 | 446.30 | 454.60 | 450.05 | 9,140,900 |
| 16 Feb 2024 | 441.60 | 450.60 | 440.10 | 449.30 | 444.81 | 14,558,400 |
| 15 Feb 2024 | 447.90 | 448.00 | 435.30 | 440.00 | 435.60 | 13,460,000 |
| 14 Feb 2024 | 446.00 | 446.90 | 436.60 | 444.10 | 439.66 | 12,456,700 |
| 13 Feb 2024 | 446.00 | 449.00 | 439.50 | 448.50 | 444.02 | 12,537,700 |
| 09 Feb 2024 | 453.10 | 453.60 | 444.10 | 444.20 | 439.76 | 13,540,000 |
| 08 Feb 2024 | 457.00 | 458.50 | 449.60 | 455.30 | 450.75 | 12,750,700 |
| 07 Feb 2024 | 447.30 | 458.70 | 447.10 | 455.70 | 451.14 | 16,067,500 |
| 06 Feb 2024 | 451.50 | 453.20 | 446.90 | 448.00 | 443.52 | 14,381,900 |
| 05 Feb 2024 | 460.00 | 464.70 | 451.40 | 452.90 | 448.37 | 24,387,600 |
| 02 Feb 2024 | 451.50 | 453.80 | 438.20 | 448.00 | 443.52 | 46,891,400 |
| 01 Feb 2024 | 469.00 | 473.50 | 464.00 | 472.60 | 467.87 | 13,244,300 |
| 31 Jan 2024 | 468.50 | 471.80 | 464.00 | 470.90 | 466.19 | 11,559,600 |
| 30 Jan 2024 | 464.50 | 471.10 | 461.00 | 467.70 | 463.02 | 11,956,000 |
| 29 Jan 2024 | 461.70 | 467.10 | 459.60 | 465.30 | 460.65 | 11,311,100 |
| 26 Jan 2024 | 455.30 | 460.10 | 452.30 | 453.70 | 449.16 | 8,084,800 |
| 25 Jan 2024 | 455.50 | 461.30 | 451.30 | 461.20 | 456.59 | 9,196,600 |
| 24 Jan 2024 | 459.90 | 460.70 | 453.70 | 455.50 | 450.95 | 7,079,000 |
| 23 Jan 2024 | 462.00 | 464.70 | 455.90 | 457.30 | 452.73 | 8,010,900 |
| 22 Jan 2024 | 454.60 | 463.80 | 453.40 | 462.30 | 457.68 | 8,961,100 |
| 19 Jan 2024 | 464.50 | 464.50 | 450.80 | 452.40 | 447.88 | 9,998,500 |
| 18 Jan 2024 | 453.40 | 463.70 | 451.50 | 458.50 | 453.92 | 9,295,200 |
| 17 Jan 2024 | 462.00 | 463.50 | 450.10 | 451.00 | 446.49 | 11,847,200 |
| 16 Jan 2024 | 463.00 | 464.00 | 454.50 | 454.70 | 450.15 | 10,947,000 |
| 15 Jan 2024 | 470.30 | 471.70 | 467.20 | 468.50 | 463.82 | 1,605,500 |
| 12 Jan 2024 | 471.80 | 476.70 | 462.70 | 470.20 | 465.50 | 12,026,800 |
| 11 Jan 2024 | 475.20 | 477.60 | 466.70 | 468.00 | 463.32 | 11,517,500 |
| 10 Jan 2024 | 459.90 | 464.60 | 456.50 | 462.60 | 457.97 | 8,156,800 |
| 09 Jan 2024 | 460.00 | 460.30 | 454.20 | 458.70 | 454.11 | 7,015,100 |
| 05 Jan 2024 | 459.60 | 462.20 | 454.50 | 454.80 | 450.25 | 8,227,200 |
| 04 Jan 2024 | 451.60 | 457.50 | 446.50 | 456.00 | 451.44 | 8,426,900 |
| 29 Dec 2023 | 447.90 | 452.30 | 447.50 | 449.00 | 444.51 | 6,262,700 |
| 28 Dec 2023 | 438.00 | 449.70 | 436.00 | 449.70 | 445.20 | 5,799,300 |
| 27 Dec 2023 | 450.20 | 454.20 | 447.30 | 449.50 | 445.01 | 7,176,000 |
| 26 Dec 2023 | 453.80 | 454.00 | 445.00 | 448.00 | 443.52 | 6,555,000 |
| 25 Dec 2023 | 450.50 | 458.90 | 449.60 | 453.80 | 449.26 | 10,122,900 |
| 22 Dec 2023 | 440.90 | 448.60 | 440.10 | 446.70 | 442.23 | 7,635,600 |
| 21 Dec 2023 | 440.10 | 448.30 | 439.20 | 440.90 | 436.49 | 10,786,500 |
| 20 Dec 2023 | 447.00 | 449.80 | 442.50 | 444.40 | 439.96 | 10,012,800 |
| 19 Dec 2023 | 433.60 | 442.50 | 431.00 | 436.50 | 432.14 | 7,133,700 |
| 18 Dec 2023 | 431.20 | 437.00 | 425.20 | 435.40 | 431.05 | 8,863,200 |
| 15 Dec 2023 | 430.10 | 437.30 | 426.20 | 436.60 | 432.23 | 16,137,200 |
| 14 Dec 2023 | 433.70 | 436.40 | 419.50 | 422.10 | 417.88 | 24,778,700 |
| 13 Dec 2023 | 457.00 | 458.00 | 448.50 | 452.80 | 448.27 | 13,057,300 |
| 12 Dec 2023 | 470.10 | 471.40 | 461.10 | 461.10 | 456.49 | 8,070,500 |
| 11 Dec 2023 | 461.00 | 464.90 | 458.00 | 463.40 | 458.77 | 8,963,900 |
| 08 Dec 2023 | 455.20 | 458.20 | 450.10 | 454.70 | 450.15 | 14,155,100 |
| 07 Dec 2023 | 480.00 | 482.40 | 468.20 | 471.20 | 466.49 | 10,055,600 |
| 06 Dec 2023 | 472.00 | 482.90 | 470.00 | 481.50 | 476.68 | 10,120,300 |
| 05 Dec 2023 | 469.10 | 472.00 | 465.60 | 471.40 | 466.69 | 8,427,100 |
| 04 Dec 2023 | 476.00 | 476.00 | 464.70 | 466.80 | 462.13 | 11,860,500 |
| 01 Dec 2023 | 489.00 | 489.80 | 481.30 | 484.00 | 479.16 | 8,266,900 |
| 30 Nov 2023 | 477.60 | 486.70 | 475.70 | 481.40 | 476.59 | 12,743,700 |
| 29 Nov 2023 | 487.00 | 489.10 | 481.60 | 482.00 | 477.18 | 10,538,600 |
| 28 Nov 2023 | 493.20 | 496.80 | 485.00 | 488.30 | 483.42 | 10,683,800 |
| 27 Nov 2023 | 500.00 | 500.00 | 491.10 | 491.80 | 486.88 | 9,446,200 |
| 24 Nov 2023 | 501.90 | 502.80 | 494.10 | 496.40 | 491.44 | 11,368,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.