Fukuoka JPY

Mitsubishi Heavy Industries Ltd. (7011.F)

2,687.00
-59.00
(-2.15%)
At close: May 13 at 9:27:41 AM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 16, 20252,687.002,687.002,687.002,687.002,687.00-
May 15, 20252,687.002,687.002,687.002,687.002,687.00-
May 14, 20252,687.002,687.002,687.002,687.002,687.00-
May 13, 20252,687.002,687.002,687.002,687.002,687.00100
May 12, 20252,686.002,686.002,686.002,686.002,686.00100
May 9, 20252,765.002,765.002,765.002,765.002,765.00-
May 8, 20252,765.002,765.002,765.002,765.002,765.00-
May 7, 20252,765.002,765.002,765.002,765.002,765.00-
May 2, 20252,765.002,765.002,765.002,765.002,765.00900
May 1, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 30, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 28, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 25, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 24, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 23, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 22, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 21, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 18, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 17, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 16, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 15, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 14, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 11, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 10, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 9, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 8, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 7, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 4, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 3, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 2, 20252,518.002,518.002,518.002,518.002,518.00-
Apr 1, 20252,518.002,518.002,518.002,518.002,518.00-
Mar 31, 20252,518.002,518.002,518.002,518.002,518.00-
Mar 28, 2025 12 Dividend
Mar 28, 20252,518.002,518.002,518.002,518.002,518.00-
Mar 27, 20252,518.002,518.002,518.002,518.002,506.00-
Mar 26, 20252,518.002,518.002,518.002,518.002,506.00-
Mar 25, 20252,518.002,518.002,518.002,518.002,506.00-
Mar 24, 20252,518.002,518.002,518.002,518.002,506.00-
Mar 21, 20252,518.002,518.002,518.002,518.002,506.00-
Mar 19, 20252,518.002,518.002,518.002,518.002,506.00-
Mar 18, 20252,518.002,518.002,518.002,518.002,506.00-
Mar 17, 20252,518.002,518.002,518.002,518.002,506.00100
Mar 14, 20252,226.002,226.002,226.002,226.002,215.39-
Mar 13, 20252,226.002,226.002,226.002,226.002,215.39-
Mar 12, 20252,226.002,226.002,226.002,226.002,215.39-
Mar 11, 20252,226.002,226.002,226.002,226.002,215.39-
Mar 10, 20252,226.002,226.002,226.002,226.002,215.39-
Mar 7, 20252,226.002,226.002,226.002,226.002,215.39-
Mar 6, 20252,226.002,226.002,226.002,226.002,215.39200
Mar 5, 20252,024.002,024.002,024.002,024.002,014.35-
Mar 4, 20252,024.002,024.002,024.002,024.002,014.35-
Mar 3, 20252,024.002,024.002,024.002,024.002,014.35-
Feb 28, 20252,024.002,024.002,024.002,024.002,014.35-
Feb 27, 20252,024.002,024.002,024.002,024.002,014.35-
Feb 26, 20252,024.002,024.002,024.002,024.002,014.35500
Feb 25, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 21, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 20, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 19, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 18, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 17, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 14, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 13, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 12, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 10, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 7, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 6, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 5, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 4, 20252,217.002,217.002,217.002,217.002,206.43-
Feb 3, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 31, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 30, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 29, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 28, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 27, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 24, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 23, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 22, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 21, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 20, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 17, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 16, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 15, 20252,217.002,217.002,217.002,217.002,206.43-
Jan 14, 20252,217.002,217.002,217.002,217.002,206.431,000
Jan 10, 20252,223.002,223.002,223.002,223.002,212.41-
Jan 9, 20252,223.002,223.002,223.002,223.002,212.41-
Jan 8, 20252,223.002,223.002,223.002,223.002,212.41-
Jan 7, 20252,223.002,223.002,223.002,223.002,212.41-
Jan 6, 20252,223.002,223.002,223.002,223.002,212.41-
Dec 30, 20242,223.002,223.002,223.002,223.002,212.41-
Dec 27, 20242,223.002,223.002,223.002,223.002,212.41-
Dec 26, 20242,223.002,223.002,223.002,223.002,212.41-
Dec 25, 20242,223.002,223.002,223.002,223.002,212.41-
Dec 24, 20242,223.002,223.002,223.002,223.002,212.41100
Dec 23, 20242,306.002,306.002,306.002,306.002,295.01-
Dec 20, 20242,306.002,306.002,306.002,306.002,295.01-
Dec 19, 20242,306.002,306.002,306.002,306.002,295.01100
Dec 18, 20242,390.002,390.002,390.002,390.002,378.61-
Dec 17, 20242,390.002,390.002,390.002,390.002,378.61-
Dec 16, 20242,390.002,390.002,390.002,390.002,378.61-
Dec 13, 20242,390.002,390.002,390.002,390.002,378.61100
Dec 12, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 11, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 10, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 9, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 6, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 5, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 4, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 3, 20242,209.002,209.002,209.002,209.002,198.47-
Dec 2, 20242,209.002,209.002,209.002,209.002,198.47-
Nov 29, 20242,209.002,209.002,209.002,209.002,198.47-
Nov 28, 20242,209.002,209.002,209.002,209.002,198.47-
Nov 27, 20242,209.002,209.002,209.002,209.002,198.47100
Nov 26, 20242,396.002,396.002,396.002,396.002,384.58-
Nov 25, 20242,396.002,396.002,396.002,396.002,384.58-
Nov 22, 20242,396.002,396.002,396.002,396.002,384.58-
Nov 21, 20242,396.002,396.002,396.002,396.002,384.58-
Nov 20, 20242,396.002,396.002,396.002,396.002,384.58-
Nov 19, 20242,396.002,396.002,396.002,396.002,384.58-
Nov 18, 20242,396.002,396.002,396.002,396.002,384.58-
Nov 15, 20242,396.002,396.002,396.002,396.002,384.58200
Nov 14, 20242,279.002,279.002,279.002,279.002,268.14-
Nov 13, 20242,279.002,279.002,279.002,279.002,268.14-
Nov 12, 20242,279.002,279.002,279.002,279.002,268.14-
Nov 11, 20242,279.002,279.002,279.002,279.002,268.14100
Nov 8, 20242,027.002,027.002,027.002,027.002,017.34-
Nov 7, 20242,027.002,027.002,027.002,027.002,017.34-
Nov 6, 20242,027.002,027.002,027.002,027.002,017.34-
Nov 5, 20242,027.002,027.002,027.002,027.002,017.34-
Nov 1, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 31, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 30, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 29, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 28, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 25, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 24, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 23, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 22, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 21, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 18, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 17, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 16, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 15, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 11, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 10, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 9, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 8, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 7, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 4, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 3, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 2, 20242,027.002,027.002,027.002,027.002,017.34-
Oct 1, 20242,027.002,027.002,027.002,027.002,017.34-
Sep 30, 20242,027.002,027.002,027.002,027.002,017.34-
Sep 27, 2024 11 Dividend
Sep 27, 20242,027.002,027.002,027.002,027.002,017.34-
Sep 26, 20242,027.002,027.002,027.002,027.002,006.39-
Sep 25, 20242,027.002,027.002,027.002,027.002,006.39100
Sep 24, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 20, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 19, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 18, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 17, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 13, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 12, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 11, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 10, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 9, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 6, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 5, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 4, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 3, 20241,765.001,765.001,765.001,765.001,747.06-
Sep 2, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 30, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 29, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 28, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 27, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 26, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 23, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 22, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 21, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 20, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 19, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 16, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 15, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 14, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 13, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 9, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 8, 20241,765.001,765.001,765.001,765.001,747.06-
Aug 7, 20241,765.001,765.001,765.001,765.001,747.06100
Aug 6, 20241,745.001,745.001,745.001,745.001,727.26-
Aug 5, 20241,745.001,745.001,745.001,745.001,727.26-
Aug 2, 20241,745.001,745.001,745.001,745.001,727.26-
Aug 1, 20241,745.001,745.001,745.001,745.001,727.26-
Jul 31, 20241,745.001,745.001,745.001,745.001,727.26-
Jul 30, 20241,745.001,745.001,745.001,745.001,727.26-
Jul 29, 20241,745.001,745.001,745.001,745.001,727.26-
Jul 26, 20241,745.001,745.001,745.001,745.001,727.26-
Jul 25, 20241,745.001,745.001,745.001,745.001,727.26200
Jul 24, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 23, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 22, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 19, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 18, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 17, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 16, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 12, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 11, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 10, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 9, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 8, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 5, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 4, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 3, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 2, 20241,327.001,327.001,327.001,327.001,313.51-
Jul 1, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 28, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 27, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 26, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 25, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 24, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 21, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 20, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 19, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 18, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 17, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 14, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 13, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 12, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 11, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 10, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 7, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 6, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 5, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 4, 20241,327.001,327.001,327.001,327.001,313.51-
Jun 3, 20241,327.001,327.001,327.001,327.001,313.51-
May 31, 20241,327.001,327.001,327.001,327.001,313.51-
May 30, 20241,327.001,327.001,327.001,327.001,313.51-
May 29, 20241,327.001,327.001,327.001,327.001,313.51100
May 28, 20241,414.001,414.001,414.001,414.001,399.62-
May 27, 20241,414.001,414.001,414.001,414.001,399.62-
May 24, 20241,414.001,414.001,414.001,414.001,399.62-
May 23, 20241,414.001,414.001,414.001,414.001,399.62-
May 22, 20241,414.001,414.001,414.001,414.001,399.62-
May 21, 20241,414.001,414.001,414.001,414.001,399.62-
May 20, 20241,414.001,414.001,414.001,414.001,399.62-
May 17, 20241,414.001,414.001,414.001,414.001,399.62-
May 16, 20241,414.001,414.001,414.001,414.001,399.62-

Related Tickers

7012.T Kawasaki Heavy Industries, Ltd.
8,859.00
+0.82%
 
OBH.F OC Oerlikon Corporation AG N
4.1500
+0.53%
 
002957.SZ Shenzhen Colibri Technologies Co., Ltd.
15.68
+0.13%
 
101170.KQ WOORIM POWER TRAIN SOLUTION Co., Ltd.
5,230.00
-1.51%
 
6125.T Okamoto Machine Tool Works, Ltd.
3,890.00
-0.89%
 
S97.MU Savaria Corp
12.60
0.00%
 
6JG.F OSAI Automation System S.p.A.
0.4730
+0.85%
 
SPXSF Spirax Group plc
82.84
0.00%
 
7013.T IHI Corporation
12,930.00
-0.69%
 
6277.T Hosokawa Micron Corporation
3,810.00
+0.53%