Mitsubishi Motors Corporation (7211.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 522.00 | 529.00 | 521.00 | 522.00 | 522.00 | 11,302,800 |
| 30 Mar 2023 | 504.00 | 517.00 | 503.00 | 515.00 | 515.00 | 11,368,600 |
| 29 Mar 2023 | 499.00 | 505.00 | 494.00 | 505.00 | 505.00 | 8,758,600 |
| 28 Mar 2023 | 504.00 | 510.00 | 493.00 | 496.00 | 496.00 | 11,865,600 |
| 27 Mar 2023 | 495.00 | 498.00 | 490.00 | 491.00 | 491.00 | 8,541,200 |
| 24 Mar 2023 | 487.00 | 494.00 | 487.00 | 493.00 | 493.00 | 7,133,700 |
| 23 Mar 2023 | 479.00 | 496.00 | 477.00 | 495.00 | 495.00 | 11,559,700 |
| 22 Mar 2023 | 488.00 | 490.00 | 479.00 | 486.00 | 486.00 | 10,083,900 |
| 20 Mar 2023 | 467.00 | 479.00 | 466.00 | 475.00 | 475.00 | 11,004,300 |
| 17 Mar 2023 | 487.00 | 490.00 | 473.00 | 480.00 | 480.00 | 15,897,200 |
| 16 Mar 2023 | 475.00 | 485.00 | 473.00 | 482.00 | 482.00 | 18,482,000 |
| 15 Mar 2023 | 510.00 | 511.00 | 499.00 | 501.00 | 501.00 | 13,090,500 |
| 14 Mar 2023 | 496.00 | 498.00 | 487.00 | 493.00 | 493.00 | 19,426,600 |
| 13 Mar 2023 | 532.00 | 533.00 | 514.00 | 521.00 | 521.00 | 22,434,000 |
| 10 Mar 2023 | 558.00 | 567.00 | 552.00 | 557.00 | 557.00 | 13,723,500 |
| 09 Mar 2023 | 573.00 | 575.00 | 563.00 | 571.00 | 571.00 | 11,840,000 |
| 08 Mar 2023 | 555.00 | 569.00 | 554.00 | 569.00 | 569.00 | 15,113,500 |
| 07 Mar 2023 | 545.00 | 551.00 | 545.00 | 550.00 | 550.00 | 6,514,600 |
| 06 Mar 2023 | 545.00 | 553.00 | 542.00 | 545.00 | 545.00 | 10,760,600 |
| 03 Mar 2023 | 543.00 | 543.00 | 533.00 | 541.00 | 541.00 | 9,028,000 |
| 02 Mar 2023 | 546.00 | 547.00 | 536.00 | 540.00 | 540.00 | 7,545,600 |
| 01 Mar 2023 | 537.00 | 547.00 | 536.00 | 546.00 | 546.00 | 8,329,800 |
| 28 Feb 2023 | 547.00 | 550.00 | 536.00 | 537.00 | 537.00 | 10,557,000 |
| 27 Feb 2023 | 543.00 | 552.00 | 539.00 | 546.00 | 546.00 | 12,476,400 |
| 24 Feb 2023 | 529.00 | 535.00 | 525.00 | 533.00 | 533.00 | 9,344,800 |
| 22 Feb 2023 | 534.00 | 536.00 | 523.00 | 526.00 | 526.00 | 11,215,700 |
| 21 Feb 2023 | 538.00 | 542.00 | 534.00 | 535.00 | 535.00 | 11,262,500 |
| 20 Feb 2023 | 535.00 | 539.00 | 531.00 | 532.00 | 532.00 | 10,286,300 |
| 17 Feb 2023 | 531.00 | 542.00 | 531.00 | 540.00 | 540.00 | 10,970,200 |
| 16 Feb 2023 | 520.00 | 538.00 | 517.00 | 534.00 | 534.00 | 18,168,200 |
| 15 Feb 2023 | 516.00 | 519.00 | 511.00 | 512.00 | 512.00 | 11,123,200 |
| 14 Feb 2023 | 513.00 | 514.00 | 504.00 | 506.00 | 506.00 | 9,946,800 |
| 13 Feb 2023 | 499.00 | 509.00 | 498.00 | 508.00 | 508.00 | 9,363,600 |
| 10 Feb 2023 | 504.00 | 508.00 | 498.00 | 499.00 | 499.00 | 11,749,800 |
| 09 Feb 2023 | 508.00 | 508.00 | 501.00 | 507.00 | 507.00 | 9,895,600 |
| 08 Feb 2023 | 510.00 | 515.00 | 506.00 | 509.00 | 509.00 | 11,081,000 |
| 07 Feb 2023 | 520.00 | 527.00 | 511.00 | 511.00 | 511.00 | 20,290,000 |
| 06 Feb 2023 | 499.00 | 518.00 | 496.00 | 510.00 | 510.00 | 36,255,300 |
| 03 Feb 2023 | 512.00 | 512.00 | 482.00 | 486.00 | 486.00 | 29,346,900 |
| 02 Feb 2023 | 513.00 | 513.00 | 497.00 | 505.00 | 505.00 | 18,878,400 |
| 01 Feb 2023 | 503.00 | 514.00 | 501.00 | 514.00 | 514.00 | 14,204,400 |
| 31 Jan 2023 | 498.00 | 506.00 | 497.00 | 499.00 | 499.00 | 11,539,800 |
| 30 Jan 2023 | 500.00 | 506.00 | 486.00 | 492.00 | 492.00 | 20,500,400 |
| 27 Jan 2023 | 503.00 | 510.00 | 498.00 | 504.00 | 504.00 | 14,730,500 |
| 26 Jan 2023 | 499.00 | 501.00 | 493.00 | 501.00 | 501.00 | 9,587,100 |
| 25 Jan 2023 | 486.00 | 497.00 | 483.00 | 497.00 | 497.00 | 11,422,100 |
| 24 Jan 2023 | 494.00 | 497.00 | 488.00 | 491.00 | 491.00 | 9,070,600 |
| 23 Jan 2023 | 489.00 | 496.00 | 485.00 | 489.00 | 489.00 | 10,754,800 |
| 20 Jan 2023 | 467.00 | 484.00 | 465.00 | 484.00 | 484.00 | 15,576,700 |
| 19 Jan 2023 | 473.00 | 474.00 | 464.00 | 468.00 | 468.00 | 20,132,200 |
| 18 Jan 2023 | 472.00 | 503.00 | 468.00 | 494.00 | 494.00 | 19,579,700 |
| 17 Jan 2023 | 474.00 | 481.00 | 468.00 | 474.00 | 474.00 | 13,736,000 |
| 16 Jan 2023 | 459.00 | 463.00 | 451.00 | 460.00 | 460.00 | 13,791,900 |
| 13 Jan 2023 | 477.00 | 481.00 | 467.00 | 467.00 | 467.00 | 18,850,000 |
| 12 Jan 2023 | 496.00 | 502.00 | 488.00 | 489.00 | 489.00 | 11,280,300 |
| 11 Jan 2023 | 500.00 | 503.00 | 496.00 | 498.00 | 498.00 | 8,767,000 |
| 10 Jan 2023 | 485.00 | 500.00 | 485.00 | 498.00 | 498.00 | 10,418,700 |
| 06 Jan 2023 | 484.00 | 496.00 | 483.00 | 493.00 | 493.00 | 14,948,700 |
| 05 Jan 2023 | 494.00 | 495.00 | 477.00 | 482.00 | 482.00 | 14,475,200 |
| 04 Jan 2023 | 495.00 | 497.00 | 475.00 | 482.00 | 482.00 | 22,922,500 |
| 30 Dec 2022 | 504.00 | 518.00 | 503.00 | 510.00 | 510.00 | 13,774,000 |
| 29 Dec 2022 | 501.00 | 510.00 | 497.00 | 504.00 | 504.00 | 12,768,500 |
| 28 Dec 2022 | 505.00 | 510.00 | 502.00 | 507.00 | 507.00 | 9,929,300 |
| 27 Dec 2022 | 510.00 | 513.00 | 501.00 | 506.00 | 506.00 | 11,137,300 |
| 26 Dec 2022 | 511.00 | 516.00 | 506.00 | 506.00 | 506.00 | 9,426,500 |
| 23 Dec 2022 | 514.00 | 514.00 | 504.00 | 506.00 | 506.00 | 13,188,000 |
| 22 Dec 2022 | 526.00 | 539.00 | 517.00 | 520.00 | 520.00 | 22,978,000 |
| 21 Dec 2022 | 524.00 | 525.00 | 507.00 | 516.00 | 516.00 | 25,049,500 |
| 20 Dec 2022 | 591.00 | 592.00 | 529.00 | 530.00 | 530.00 | 32,918,000 |
| 19 Dec 2022 | 584.00 | 587.00 | 578.00 | 582.00 | 582.00 | 9,985,600 |
| 16 Dec 2022 | 596.00 | 605.00 | 590.00 | 594.00 | 594.00 | 11,626,100 |
| 15 Dec 2022 | 575.00 | 598.00 | 573.00 | 598.00 | 598.00 | 16,798,600 |
| 14 Dec 2022 | 588.00 | 592.00 | 576.00 | 581.00 | 581.00 | 25,524,100 |
| 13 Dec 2022 | 598.00 | 608.00 | 598.00 | 604.00 | 604.00 | 13,731,200 |
| 12 Dec 2022 | 592.00 | 592.00 | 587.00 | 591.00 | 591.00 | 8,052,000 |
| 09 Dec 2022 | 588.00 | 600.00 | 586.00 | 586.00 | 586.00 | 11,441,800 |
| 08 Dec 2022 | 579.00 | 594.00 | 573.00 | 591.00 | 591.00 | 12,021,100 |
| 07 Dec 2022 | 587.00 | 595.00 | 585.00 | 589.00 | 589.00 | 8,661,100 |
| 06 Dec 2022 | 591.00 | 593.00 | 581.00 | 593.00 | 593.00 | 14,892,300 |
| 05 Dec 2022 | 585.00 | 585.00 | 571.00 | 574.00 | 574.00 | 14,433,000 |
| 02 Dec 2022 | 610.00 | 611.00 | 588.00 | 589.00 | 589.00 | 22,937,600 |
| 01 Dec 2022 | 630.00 | 634.00 | 619.00 | 626.00 | 626.00 | 19,392,300 |
| 30 Nov 2022 | 626.00 | 636.00 | 618.00 | 636.00 | 636.00 | 20,364,700 |
| 29 Nov 2022 | 623.00 | 627.00 | 608.00 | 627.00 | 627.00 | 15,000,300 |
| 28 Nov 2022 | 611.00 | 621.00 | 611.00 | 615.00 | 615.00 | 13,212,000 |
| 25 Nov 2022 | 605.00 | 609.00 | 600.00 | 608.00 | 608.00 | 9,123,100 |
| 24 Nov 2022 | 595.00 | 608.00 | 592.00 | 603.00 | 603.00 | 16,733,400 |
| 22 Nov 2022 | 605.00 | 619.00 | 605.00 | 614.00 | 614.00 | 18,345,700 |
| 21 Nov 2022 | 593.00 | 600.00 | 591.00 | 591.00 | 591.00 | 12,678,300 |
| 18 Nov 2022 | 590.00 | 603.00 | 589.00 | 593.00 | 593.00 | 17,676,700 |
| 17 Nov 2022 | 575.00 | 588.00 | 571.00 | 577.00 | 577.00 | 14,672,000 |
| 16 Nov 2022 | 577.00 | 581.00 | 564.00 | 577.00 | 577.00 | 21,863,400 |
| 15 Nov 2022 | 588.00 | 602.00 | 582.00 | 597.00 | 597.00 | 18,152,200 |
| 14 Nov 2022 | 595.00 | 595.00 | 579.00 | 579.00 | 579.00 | 27,607,400 |
| 11 Nov 2022 | 631.00 | 633.00 | 603.00 | 612.00 | 612.00 | 32,738,700 |
| 10 Nov 2022 | 616.00 | 635.00 | 615.00 | 630.00 | 630.00 | 26,078,100 |
| 09 Nov 2022 | 647.00 | 648.00 | 616.00 | 620.00 | 620.00 | 33,599,600 |
| 08 Nov 2022 | 637.00 | 665.00 | 633.00 | 653.00 | 653.00 | 42,507,700 |
| 07 Nov 2022 | 616.00 | 643.00 | 611.00 | 640.00 | 640.00 | 47,417,800 |
| 04 Nov 2022 | 568.00 | 619.00 | 567.00 | 616.00 | 616.00 | 93,076,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
