Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mitsubishi Corporation (8058.T)

2,712.50
-24.50
(-0.90%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 8, 20252,713.502,719.502,688.002,712.502,712.5012,339,800
May 7, 20252,665.002,747.502,661.002,737.002,737.0020,231,100
May 2, 20252,694.002,696.502,630.002,640.502,640.5019,630,200
May 1, 20252,689.002,697.502,661.502,687.002,687.009,844,500
Apr 30, 20252,742.002,745.502,705.002,712.002,712.0013,801,400
Apr 28, 20252,700.502,742.002,697.002,709.502,709.5010,100,400
Apr 25, 20252,692.502,704.502,670.502,678.002,678.0012,167,300
Apr 24, 20252,637.002,675.002,631.002,666.502,666.5013,005,700
Apr 23, 20252,605.002,626.002,559.002,626.002,626.0015,392,400
Apr 22, 20252,474.002,528.502,458.002,528.502,528.5014,688,100
Apr 21, 20252,476.002,477.502,434.002,434.002,434.006,029,800
Apr 18, 20252,491.502,504.502,474.502,486.002,486.005,921,600
Apr 17, 20252,451.002,479.002,443.002,478.502,478.506,443,300
Apr 16, 20252,458.002,474.502,427.002,451.502,451.508,981,400
Apr 15, 20252,497.002,507.002,474.002,476.502,476.508,316,700
Apr 14, 20252,503.002,518.002,466.502,466.502,466.509,717,400
Apr 11, 20252,435.002,482.502,411.002,473.002,473.0017,461,500
Apr 10, 20252,601.002,608.502,538.002,566.002,566.0019,901,900
Apr 9, 20252,437.502,446.502,366.502,404.502,404.5017,426,900
Apr 8, 20252,420.002,523.002,413.502,466.002,466.0019,714,000
Apr 7, 20252,260.002,408.502,257.002,334.002,334.0033,800,100
Apr 4, 20252,600.002,638.502,485.002,542.502,542.5034,370,900
Apr 3, 20252,500.002,711.502,500.002,660.002,660.0038,385,600
Apr 2, 20252,640.502,645.002,593.002,615.002,615.009,616,400
Apr 1, 20252,666.002,684.002,641.502,652.502,652.5012,471,400
Mar 31, 20252,651.002,663.502,602.002,626.502,626.5015,457,700
Mar 28, 2025 50 Dividend
Mar 28, 20252,748.502,770.002,712.002,735.002,735.0011,754,500
Mar 27, 20252,785.502,802.002,766.002,802.002,752.0014,050,800
Mar 26, 20252,793.002,794.502,761.502,785.502,735.7910,875,000
Mar 25, 20252,793.002,799.002,752.002,767.502,718.129,520,300
Mar 24, 20252,803.002,804.002,740.002,760.002,710.7510,419,500
Mar 21, 20252,780.002,816.502,759.002,787.002,737.2719,389,600
Mar 19, 20252,770.002,842.002,767.502,824.502,774.1025,361,200
Mar 18, 20252,796.002,796.002,738.002,741.502,692.5828,648,200
Mar 17, 20252,600.502,653.502,598.502,646.002,598.7811,589,300
Mar 14, 20252,568.002,596.502,566.502,580.502,534.458,252,700
Mar 13, 20252,588.502,605.502,580.002,580.002,533.967,599,800
Mar 12, 20252,574.002,589.502,559.002,582.502,536.428,414,300
Mar 11, 20252,572.002,585.502,529.002,584.502,538.3810,744,800
Mar 10, 20252,568.002,596.502,552.002,580.502,534.458,037,300
Mar 7, 20252,530.002,561.502,514.502,553.002,507.449,234,800
Mar 6, 20252,550.002,583.002,543.002,563.502,517.769,577,900
Mar 5, 20252,529.502,552.502,509.502,552.502,506.9510,042,800
Mar 4, 20252,547.502,554.502,513.002,528.502,483.389,384,800
Mar 3, 20252,532.002,564.002,515.502,562.502,516.779,482,500
Feb 28, 20252,524.502,542.002,486.002,496.502,451.9519,047,700
Feb 27, 20252,525.002,572.002,523.502,548.002,502.5313,544,600
Feb 26, 20252,585.002,585.002,507.502,521.502,476.5123,078,000
Feb 25, 20252,520.002,604.502,507.502,589.002,542.8042,966,700
Feb 21, 20252,370.002,401.002,370.002,380.502,338.027,250,600
Feb 20, 20252,369.002,381.002,351.002,369.002,326.738,761,400
Feb 19, 20252,416.002,424.002,375.502,376.002,333.6013,424,100
Feb 18, 20252,418.002,438.002,407.002,420.002,376.826,509,000
Feb 17, 20252,454.002,460.502,416.002,417.502,374.3610,351,700
Feb 14, 20252,485.002,499.002,461.502,462.002,418.077,266,000
Feb 13, 20252,469.502,498.002,460.002,490.002,445.578,593,000
Feb 12, 20252,458.002,466.002,431.002,455.002,411.1910,223,400
Feb 10, 20252,518.002,518.002,458.002,458.002,414.1411,926,200
Feb 7, 20252,540.002,559.002,501.002,521.502,476.5115,081,900
Feb 6, 20252,497.002,578.002,452.502,520.002,475.0330,399,600
Feb 5, 20252,499.502,513.002,479.002,497.002,452.4410,439,600
Feb 4, 20252,496.002,496.002,458.002,486.502,442.1310,211,500
Feb 3, 20252,460.002,464.002,434.002,455.502,411.6813,582,800
Jan 31, 20252,491.002,494.502,469.502,489.502,445.087,795,900
Jan 30, 20252,475.002,493.502,468.502,492.502,448.026,932,200
Jan 29, 20252,499.502,499.502,471.002,474.502,430.346,343,300
Jan 28, 20252,486.002,496.002,464.502,478.502,434.277,779,500
Jan 27, 20252,492.502,504.502,478.502,486.002,441.646,899,700
Jan 24, 20252,483.002,503.002,460.502,469.002,424.948,550,500
Jan 23, 20252,473.002,474.502,444.002,456.502,412.679,736,800
Jan 22, 20252,472.002,477.502,450.502,452.002,408.258,094,700
Jan 21, 20252,477.502,483.002,455.502,461.502,417.587,302,700
Jan 20, 20252,465.002,491.502,461.002,480.002,435.757,771,300
Jan 17, 20252,480.002,485.002,443.002,454.502,410.7011,547,700
Jan 16, 20252,499.002,509.502,475.002,489.002,444.598,768,400
Jan 15, 20252,531.502,535.502,484.002,496.002,451.468,695,000
Jan 14, 20252,492.002,511.002,474.502,508.002,463.2511,955,800
Jan 10, 20252,493.502,504.502,471.002,478.502,434.2710,076,700
Jan 9, 20252,535.002,537.002,483.002,483.002,438.6914,280,900
Jan 8, 20252,555.002,566.002,527.502,538.002,492.7112,094,200
Jan 7, 20252,571.002,597.502,554.002,573.502,527.5810,711,800
Jan 6, 20252,636.002,637.002,578.002,589.502,543.2911,504,100
Dec 30, 20242,626.502,636.502,594.002,604.002,557.5310,838,900
Dec 27, 20242,588.502,617.002,574.502,610.502,563.9212,685,800
Dec 26, 20242,522.502,564.502,521.502,560.002,514.3211,279,900
Dec 25, 20242,514.002,521.502,492.002,521.502,476.5111,524,700
Dec 24, 20242,515.002,540.002,510.502,510.502,465.708,977,300
Dec 23, 20242,504.502,518.502,491.502,512.002,467.1710,772,700
Dec 20, 20242,509.502,517.002,472.002,496.502,451.9533,909,700
Dec 19, 20242,500.002,522.002,486.002,500.002,455.3911,463,500
Dec 18, 20242,510.002,533.002,505.002,505.002,460.308,627,400
Dec 17, 20242,523.002,555.002,511.002,511.002,466.199,334,300
Dec 16, 20242,540.002,547.502,523.002,532.502,487.319,359,700
Dec 13, 20242,550.002,579.502,544.002,551.502,505.9711,178,700
Dec 12, 20242,604.002,605.002,572.502,573.502,527.5811,095,900
Dec 11, 20242,605.002,608.002,565.502,580.002,533.968,637,600
Dec 10, 20242,606.002,614.502,584.002,592.502,546.2410,716,200
Dec 9, 20242,558.002,560.002,531.002,560.002,514.3210,820,000
Dec 6, 20242,568.502,581.502,546.002,556.502,510.887,819,900
Dec 5, 20242,600.002,618.002,550.502,562.002,516.2811,774,500
Dec 4, 20242,649.002,652.502,573.002,599.002,552.6215,117,900
Dec 3, 20242,599.502,640.502,583.502,628.002,581.1015,581,600
Dec 2, 20242,525.002,576.002,522.502,565.002,519.2311,376,500
Nov 29, 20242,514.502,533.502,505.502,525.502,480.4311,873,400
Nov 28, 20242,520.002,561.502,513.002,548.002,502.5324,139,300
Nov 27, 20242,555.002,567.002,522.502,529.002,483.8711,683,800
Nov 26, 20242,609.002,610.002,527.002,566.002,520.2119,992,700
Nov 25, 20242,654.502,666.502,630.502,636.502,589.4512,994,700
Nov 22, 20242,653.002,670.502,644.502,646.502,599.278,241,800
Nov 21, 20242,682.002,682.002,640.502,646.002,598.787,893,800
Nov 20, 20242,691.502,712.502,656.502,661.502,614.017,822,500
Nov 19, 20242,680.002,708.002,671.002,688.002,640.038,865,600
Nov 18, 20242,685.002,689.502,650.502,664.002,616.469,797,100
Nov 15, 20242,729.002,736.002,700.002,700.002,651.828,306,600
Nov 14, 20242,681.502,753.002,681.002,700.002,651.8210,697,600
Nov 13, 20242,701.002,713.502,660.002,667.502,619.9010,217,100
Nov 12, 20242,721.502,736.502,700.502,700.502,652.3110,161,900
Nov 11, 20242,724.002,740.502,710.502,721.502,672.947,476,200
Nov 8, 20242,775.002,781.002,721.002,732.502,683.7411,203,500
Nov 7, 20242,830.002,830.002,745.002,768.002,718.6112,355,100
Nov 6, 20242,725.002,799.002,722.502,783.502,733.8311,604,000
Nov 5, 20242,721.002,739.502,669.002,715.002,666.5517,165,300
Nov 1, 20242,800.002,865.502,744.002,746.502,697.4920,883,600
Oct 31, 20242,864.002,867.002,822.002,835.502,784.909,484,300
Oct 30, 20242,857.502,883.002,843.502,847.502,796.6916,736,800
Oct 29, 20242,814.002,841.002,808.002,831.002,780.486,378,700
Oct 28, 20242,753.002,824.002,742.502,805.002,754.957,860,800
Oct 25, 20242,769.002,791.002,748.002,765.502,716.156,256,600
Oct 24, 20242,780.002,807.002,753.002,787.502,737.767,677,300
Oct 23, 20242,816.002,832.502,794.002,805.002,754.956,825,100
Oct 22, 20242,842.002,866.002,804.502,816.502,766.246,567,700
Oct 21, 20242,868.502,870.502,836.502,840.002,789.327,255,900
Oct 18, 20242,901.002,905.002,868.002,875.002,823.706,765,000
Oct 17, 20242,903.002,926.002,894.002,895.502,843.836,671,700
Oct 16, 20242,892.502,936.002,868.002,895.002,843.348,326,200
Oct 15, 20242,980.002,983.002,925.002,926.002,873.7912,887,600
Oct 11, 20243,000.003,007.002,961.502,961.502,908.656,519,700
Oct 10, 20242,988.502,992.002,957.502,964.002,911.115,376,400
Oct 9, 20243,030.003,039.002,936.002,945.502,892.948,901,500
Oct 8, 20243,042.003,046.002,982.002,995.002,941.569,152,300
Oct 7, 20243,123.003,132.003,047.003,086.003,030.9310,975,200
Oct 4, 20243,055.003,092.003,037.003,082.003,027.009,196,200
Oct 3, 20243,122.003,125.003,045.003,059.003,004.419,102,300
Oct 2, 20242,996.503,067.002,995.003,042.002,987.729,814,100
Oct 1, 20242,955.003,042.002,948.503,027.002,972.9910,277,500
Sep 30, 20242,940.002,988.002,932.002,952.502,899.8118,745,500
Sep 27, 2024 50 Dividend
Sep 27, 20243,049.003,090.003,009.003,082.003,027.0012,457,200
Sep 26, 20243,010.003,059.002,991.503,059.002,955.3113,938,200
Sep 25, 20242,961.003,006.002,960.002,987.502,886.239,075,200
Sep 24, 20242,967.503,008.002,951.002,960.502,860.1510,107,500
Sep 20, 20242,959.502,990.002,927.502,952.502,852.4227,871,800
Sep 19, 20242,851.002,901.502,845.002,883.502,785.768,979,500
Sep 18, 20242,874.502,875.002,770.502,802.502,707.509,602,200
Sep 17, 20242,829.502,854.502,782.002,824.502,728.7610,489,200
Sep 13, 20242,840.502,855.502,815.502,834.502,738.4210,715,700
Sep 12, 20242,830.002,870.002,819.002,848.502,751.9411,469,500
Sep 11, 20242,811.502,837.002,755.002,780.002,685.7611,943,600
Sep 10, 20242,869.002,902.002,858.002,861.502,764.507,844,100
Sep 9, 20242,800.002,864.002,794.002,852.502,755.819,151,500
Sep 6, 20242,885.502,908.502,860.502,879.002,781.4111,008,300
Sep 5, 20242,832.502,951.002,827.002,914.502,815.7010,261,200
Sep 4, 20242,900.002,928.002,874.002,882.502,784.7916,982,500
Sep 3, 20243,030.003,056.003,015.003,034.002,931.157,500,500
Sep 2, 20243,030.003,043.002,995.003,021.002,918.596,890,200
Aug 30, 20243,010.003,045.002,994.503,013.002,910.879,514,300
Aug 29, 20243,005.003,022.002,997.003,003.002,901.208,312,400
Aug 28, 20242,985.003,007.002,980.003,000.002,898.315,081,300
Aug 27, 20242,979.502,999.002,946.002,998.002,896.377,441,800
Aug 26, 20242,951.002,998.002,946.502,972.002,871.2611,075,100
Aug 23, 20243,025.003,028.002,971.002,971.002,870.2910,273,700
Aug 22, 20243,019.003,031.003,005.003,027.002,924.398,518,700
Aug 21, 20242,982.003,027.002,977.003,018.002,915.706,267,200
Aug 20, 20243,050.003,064.003,012.003,024.002,921.4910,359,500
Aug 19, 20243,023.003,079.003,015.003,025.002,922.4610,608,500
Aug 16, 20243,024.003,030.002,971.503,030.002,927.2914,369,700
Aug 15, 20242,898.502,962.502,891.002,945.502,845.6511,264,500
Aug 14, 20242,890.002,946.002,860.002,891.002,793.0011,328,000
Aug 13, 20242,840.002,886.002,837.002,863.002,765.9512,874,900
Aug 9, 20242,793.002,835.002,753.002,791.502,696.8715,618,900
Aug 8, 20242,740.002,812.502,725.502,743.002,650.0215,147,600
Aug 7, 20242,628.002,899.502,595.002,833.502,737.4523,454,200
Aug 6, 20242,713.502,715.502,575.502,661.502,571.2825,806,600
Aug 5, 20242,625.502,643.502,398.502,438.502,355.8428,172,200
Aug 2, 20242,833.502,941.502,828.002,839.002,742.7621,841,800
Aug 1, 20243,081.003,150.002,971.003,052.002,948.5422,806,200
Jul 31, 20243,113.003,168.003,082.003,144.003,037.4211,539,900
Jul 30, 20243,137.003,153.003,115.003,143.003,036.466,077,100
Jul 29, 20243,159.003,207.003,134.003,175.003,067.376,233,100
Jul 26, 20243,110.003,163.003,101.003,113.003,007.489,208,100
Jul 25, 20243,110.003,129.003,080.003,097.002,992.0213,947,400
Jul 24, 20243,244.003,286.003,227.003,230.003,120.516,602,000
Jul 23, 20243,270.003,307.003,257.003,261.003,150.465,979,600
Jul 22, 20243,308.003,316.003,266.003,276.003,164.956,083,100
Jul 19, 20243,325.003,328.003,279.003,302.003,190.079,686,600
Jul 18, 20243,327.003,388.003,323.003,354.003,240.317,470,300
Jul 17, 20243,389.003,410.003,374.003,392.003,277.027,871,400
Jul 16, 20243,333.003,412.003,331.003,370.003,255.769,277,600
Jul 12, 20243,347.003,372.003,333.003,335.003,221.959,468,200
Jul 11, 20243,385.003,399.003,362.003,369.003,254.808,201,000
Jul 10, 20243,358.003,375.003,319.003,337.003,223.8811,595,400
Jul 9, 20243,373.003,398.003,364.003,376.003,261.568,115,200
Jul 8, 20243,372.003,402.003,363.003,368.003,253.838,200,800
Jul 5, 20243,391.003,408.003,358.003,386.003,271.229,264,600
Jul 4, 20243,355.003,391.003,347.003,388.003,273.159,765,400
Jul 3, 20243,340.003,348.003,301.003,340.003,226.7810,034,100
Jul 2, 20243,259.003,352.003,252.003,343.003,229.6815,589,500
Jul 1, 20243,219.003,263.003,216.003,258.003,147.5614,151,900
Jun 28, 20243,110.003,156.003,101.003,148.003,041.2910,361,300
Jun 27, 20243,125.003,128.003,088.003,099.002,993.9510,053,300
Jun 26, 20243,153.003,160.003,112.003,135.003,028.7311,066,100
Jun 25, 20243,070.003,169.003,062.003,165.003,057.7113,167,700
Jun 24, 20243,046.003,066.003,032.003,048.002,944.687,553,900
Jun 21, 20243,060.003,073.003,040.003,046.002,942.7515,026,500
Jun 20, 20243,028.003,055.003,010.003,054.002,950.487,373,800
Jun 19, 20243,027.003,058.003,027.003,058.002,954.348,052,500
Jun 18, 20243,095.003,103.003,048.003,059.002,955.3110,191,600
Jun 17, 20243,103.003,137.003,059.003,080.002,975.5913,882,900
Jun 14, 20243,141.003,208.003,125.003,190.003,081.8715,591,700
Jun 13, 20243,190.003,207.003,120.003,141.003,034.5315,237,700
Jun 12, 20243,205.003,236.003,188.003,220.003,110.8510,372,500
Jun 11, 20243,270.003,326.003,261.003,275.003,163.988,085,500
Jun 10, 20243,220.003,268.003,220.003,260.003,149.496,584,700
Jun 7, 20243,212.003,257.003,207.003,247.003,136.936,523,500
Jun 6, 20243,236.003,269.003,230.003,233.003,123.418,327,200
Jun 5, 20243,250.003,263.003,208.003,243.003,133.079,687,400
Jun 4, 20243,316.003,335.003,295.003,305.003,192.979,093,400
Jun 3, 20243,350.003,375.003,327.003,360.003,246.109,106,800
May 31, 20243,261.003,325.003,258.003,303.003,191.0430,543,700
May 30, 20243,300.003,305.003,261.003,290.003,178.4810,257,200
May 29, 20243,384.003,402.003,353.003,357.003,243.207,516,300
May 28, 20243,375.003,396.003,355.003,387.003,272.196,232,000
May 27, 20243,346.003,385.003,345.003,380.003,265.435,909,100
May 24, 20243,257.003,334.003,255.003,328.003,215.198,184,800
May 23, 20243,326.003,347.003,255.003,331.003,218.0910,896,500
May 22, 20243,389.003,403.003,346.003,346.003,232.589,933,200
May 21, 20243,419.003,440.003,405.003,414.003,298.277,490,600
May 20, 20243,352.003,422.003,352.003,408.003,292.489,586,900
May 17, 20243,335.003,381.003,330.003,372.003,257.707,289,800
May 16, 20243,423.003,426.003,334.003,376.003,261.569,929,100
May 15, 20243,417.003,445.003,393.003,393.003,277.9810,084,500
May 14, 20243,379.003,420.003,359.003,390.003,275.098,847,100
May 13, 20243,365.003,403.003,348.003,373.003,258.669,469,800
May 10, 20243,345.003,428.003,345.003,385.003,270.2611,926,600
May 9, 20243,321.003,371.003,317.003,331.003,218.0913,537,800
May 8, 20243,420.003,446.003,316.003,321.003,208.4326,595,800

Related Tickers

8031.T Mitsui & Co., Ltd.
2,847.50
-0.78%
 
8053.T Sumitomo Corporation
3,627.00
0.00%
 
8001.T ITOCHU Corporation
7,373.00
+1.17%
 
8002.T Marubeni Corporation
2,679.00
-0.70%
 
MARUY Marubeni Corporation
187.81
+5.26%
 
6501.T Hitachi, Ltd.
3,818.00
+0.42%
 
MITSY Mitsui & Co., Ltd.
400.27
+2.25%
 
ITOCY ITOCHU Corporation
101.44
+2.26%
 
8031.S MITSUI & CO.LTD.
2,670.00
-6.97%
 
SSUMY Sumitomo Corporation
25.15
-0.40%