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

OTC Markets OTCPK - Delayed Quote USD

Mitsubishi Corporation (MTSUY)

19.12
+0.62
+(3.35%)
As of 11:10:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202519.0319.1219.0319.1219.124,612
May 6, 202518.5418.6618.3718.5018.5031,600
May 5, 202518.6519.0618.4818.5218.52114,500
May 2, 202518.8518.8518.2218.3018.3047,700
May 1, 202518.9019.1818.5518.5818.58104,700
Apr 30, 202518.9619.2018.8018.9118.9175,100
Apr 29, 202519.5919.5919.1419.2319.2373,100
Apr 28, 202519.3119.3518.9119.3419.34129,300
Apr 25, 202519.4219.4218.5718.7418.7454,900
Apr 24, 202518.8419.0518.7818.8918.8996,900
Apr 23, 202519.2619.2618.2018.5718.5780,400
Apr 22, 202517.3218.3817.3218.3318.33180,300
Apr 21, 202517.6717.6717.1017.2317.2397,100
Apr 17, 202516.8417.6916.8417.3917.3966,900
Apr 16, 202517.4517.4517.1817.2817.2866,900
Apr 15, 202517.5017.6117.3617.4117.41229,300
Apr 14, 202516.6017.5316.6017.4317.43267,100
Apr 11, 202517.0117.4916.9217.4017.40474,700
Apr 10, 202517.9517.9516.7417.0017.00556,500
Apr 9, 202516.7918.9016.5018.0418.04608,600
Apr 8, 202517.0017.3616.3016.7616.76783,600
Apr 7, 202516.3517.0215.6617.0017.00603,100
Apr 4, 202518.0018.0016.5016.5416.54217,100
Apr 3, 202518.0718.1017.7417.9917.99196,300
Apr 2, 202517.6818.1417.3518.1418.14227,200
Apr 1, 202518.0718.0717.5917.8017.80201,100
Mar 31, 202518.1818.1817.5017.7217.72190,900
Mar 28, 202518.4018.9518.1818.5818.5881,300
Mar 27, 202518.4518.7918.4518.5918.59120,600
Mar 26, 202518.7018.7018.4018.4518.4548,400
Mar 25, 202519.1019.1018.4718.7318.73114,500
Mar 24, 202519.1719.1718.4118.5418.54122,600
Mar 21, 202518.6819.3518.4918.4918.49247,300
Mar 20, 202518.9019.4718.9019.1019.1071,000
Mar 19, 202519.0019.4718.7019.0619.06157,900
Mar 18, 202518.7918.7918.1918.4818.48173,800
Mar 17, 202518.7019.7718.6018.8318.83191,400
Mar 14, 202517.4517.6217.4017.5817.5892,700
Mar 13, 202517.6617.6617.2917.5317.5357,300
Mar 12, 202517.5017.6517.3117.5117.5196,100
Mar 11, 202518.0018.0017.3317.4317.43121,300
Mar 10, 202518.1918.1917.1517.2717.2797,300
Mar 7, 202516.8417.9616.8417.3817.3867,700
Mar 6, 202517.7717.7717.0117.0417.0462,800
Mar 5, 202517.1417.2117.0317.2117.21163,300
Mar 4, 202517.6317.6316.6617.0917.09120,300
Mar 3, 202517.0017.3216.9617.3117.31106,500
Feb 28, 202517.2517.2516.2016.8116.81109,500
Feb 27, 202517.5017.5716.8216.8216.8270,500
Feb 26, 202517.6617.9116.8917.0317.03149,900
Feb 25, 202517.2817.7317.2417.6517.65201,900
Feb 24, 202515.8016.8015.8016.3816.38396,500
Feb 21, 202515.8616.0215.7215.7215.7267,900
Feb 20, 202515.5216.0515.5215.7415.7480,900
Feb 19, 202515.8516.1715.5715.6615.66179,800
Feb 18, 202515.9515.9515.8615.9015.9076,200
Feb 14, 202516.0116.4516.0116.1016.1043,100
Feb 13, 202516.2716.2716.1316.2716.2715,400
Feb 12, 202516.0016.5415.6615.8615.8617,100
Feb 11, 202516.5016.5015.9516.2116.2144,700
Feb 10, 202516.1716.6016.1116.2016.2032,900
Feb 7, 202517.2317.2316.3916.4616.4646,800
Feb 6, 202516.4217.4216.2117.4017.4047,200
Feb 5, 202516.4216.5316.0216.3716.37351,900
Feb 4, 202516.2516.4816.1016.3016.3085,600
Feb 3, 202515.7016.3915.7016.0016.0070,900
Jan 31, 202516.2516.2815.8915.9515.9559,400
Jan 30, 202516.2216.2215.9816.2116.2122,900
Jan 29, 202515.8615.9615.7515.7515.7531,400
Jan 28, 202516.0016.7415.6816.0416.04163,200
Jan 27, 202516.1216.2915.9316.0016.00117,600
Jan 24, 202515.9216.1915.9216.0816.0865,200
Jan 23, 202515.0916.0215.0915.7915.7955,800
Jan 22, 202515.7615.8315.6715.7115.7153,500
Jan 21, 202515.8515.8915.7315.8815.8843,300
Jan 17, 202515.8616.6915.7015.7915.7978,400
Jan 16, 202515.9116.3715.8815.9215.9222,400
Jan 15, 202516.4016.4015.9416.0116.0117,600
Jan 14, 202516.3116.4815.8716.2816.28247,000
Jan 13, 202516.3116.7615.9416.4916.4965,100
Jan 10, 202515.9016.3315.5715.8615.8676,700
Jan 8, 202515.6516.3015.6516.3016.3049,100
Jan 7, 202516.3916.3916.1016.1516.1566,700
Jan 6, 202516.5316.6816.4516.4616.4659,900
Jan 3, 202516.4416.5616.2716.2816.2818,100
Jan 2, 202516.2616.6516.2616.3516.3598,500
Dec 31, 202416.6516.6516.3216.3216.3217,500
Dec 30, 202418.1818.6016.2216.3716.3734,000
Dec 27, 202416.7217.2416.4616.5316.5313,700
Dec 26, 202415.9916.3015.9916.2416.2415,600
Dec 24, 202415.9215.9915.9015.9915.997,200
Dec 23, 202416.3016.3015.8015.9615.9626,000
Dec 20, 202415.9217.9015.7416.0916.0931,400
Dec 19, 202415.9016.2915.5516.0116.0143,000
Dec 18, 202416.7816.7815.9516.0016.0047,800
Dec 17, 202416.3116.5216.1116.3016.3029,300
Dec 16, 202416.4616.5416.3016.4716.479,800
Dec 13, 202416.6616.6616.5816.5816.587,300
Dec 12, 202416.8216.8716.7516.8016.8011,400
Dec 11, 202417.0817.1317.0117.0117.017,500
Dec 10, 202417.0317.0717.0317.0617.066,900
Dec 9, 202416.9517.1916.9316.9316.9323,900
Dec 6, 202417.1517.1516.6516.6516.6514,600
Dec 5, 202416.9517.1016.6817.1017.109,300
Dec 4, 202417.7817.7817.3017.3317.3311,000
Dec 3, 202417.9417.9417.4017.6317.6315,000
Dec 2, 202417.0717.2417.0317.1617.1625,300
Nov 29, 202416.8016.9316.8016.9316.936,400
Nov 27, 202416.6517.2316.5216.5216.5210,300
Nov 26, 202416.6216.9116.6216.7216.726,500
Nov 25, 202416.9516.9516.8216.9316.9336,300
Nov 22, 202417.3217.7716.8616.8616.8614,700
Nov 21, 202417.3317.3416.8616.8616.8613,300
Nov 20, 202417.7617.9516.8717.9517.9515,700
Nov 19, 202417.9517.9517.0917.5217.525,800
Nov 18, 202417.5117.5117.1717.5117.5113,800
Nov 15, 202417.5117.8517.0817.4417.445,900
Nov 14, 202417.5117.5117.0817.0817.086,500
Nov 13, 202417.2017.9517.1517.1517.156,900
Nov 12, 202417.7318.1517.4217.7317.734,300
Nov 11, 202418.2518.9018.2518.2618.265,300
Nov 8, 202417.9218.6217.7217.9317.9322,500
Nov 7, 202418.6718.6718.0018.0018.009,400
Nov 6, 202418.3918.9018.0518.9018.904,200
Nov 5, 202417.2017.9517.2017.8917.892,700
Nov 4, 202418.2518.2717.7217.7217.722,300
Nov 1, 202418.6718.6717.9118.3318.3313,400
Oct 31, 202418.2318.6717.7818.3018.3015,400
Oct 30, 202418.3918.3917.8718.2718.275,300
Oct 29, 202418.4318.6717.9118.3118.313,400
Oct 28, 202418.1718.3017.9118.1718.175,600
Oct 25, 202418.5018.5018.1018.1318.1310,000
Oct 24, 202418.7018.9018.3318.3318.334,500
Oct 23, 202418.0818.5018.0818.1418.1415,000
Oct 22, 202418.7519.2718.0718.0718.079,800
Oct 21, 202419.1919.6718.8319.2119.217,200
Oct 18, 202419.4719.7319.0219.3419.344,200
Oct 17, 202419.0120.1519.0119.4619.4632,900
Oct 16, 202420.0320.9919.0719.5019.506,900
Oct 15, 202419.7420.4019.1019.1019.104,000
Oct 14, 202419.9420.1419.4419.6519.656,100
Oct 11, 202419.9020.6619.1219.1219.122,800
Oct 10, 202419.8920.3019.2719.6719.679,000
Oct 9, 202420.0720.5219.9019.9019.906,800
Oct 8, 202420.5621.0420.5621.0421.041,600
Oct 7, 202420.6621.2520.6620.9020.901,800
Oct 4, 202420.7721.2520.2920.2920.292,700
Oct 3, 202420.2421.0020.2420.7520.75600
Oct 2, 202420.2821.5620.2820.9920.991,400
Oct 1, 202421.2021.7020.2520.9820.9815,900
Sep 30, 202420.8421.6220.6520.7820.788,400
Sep 27, 202421.1321.7020.4321.7021.703,700
Sep 26, 202421.0121.7021.0121.7021.703,800
Sep 25, 202421.0521.6519.9821.6521.656,100
Sep 24, 202420.5921.2520.4921.2521.251,500
Sep 23, 202420.7021.4020.7020.7720.771,600
Sep 20, 202420.0021.4519.7021.4521.452,300
Sep 19, 202420.7520.9520.1020.1020.102,800
Sep 18, 202419.7520.0919.6720.0920.091,100
Sep 17, 202420.3920.7419.9920.5320.5317,200
Sep 16, 202420.3421.0019.9120.4220.4215,900
Sep 13, 202420.4221.4420.1021.4421.4411,300
Sep 12, 202419.6220.3519.6220.1020.1011,100
Sep 11, 202419.6520.0219.5320.0220.024,700
Sep 10, 202419.9420.1919.3419.9619.9616,400
Sep 9, 202420.1420.6419.7020.1420.145,800
Sep 6, 202420.6520.6519.3919.6419.646,500
Sep 5, 202420.1820.8520.0220.3020.3011,600
Sep 4, 202420.3120.5018.9020.4620.464,200
Sep 3, 202420.7220.7220.1720.7220.722,100
Aug 30, 202420.7721.4420.5720.5920.592,600
Aug 29, 202420.7021.2020.6521.0521.056,900
Aug 28, 202420.0721.4520.0720.6020.602,700
Aug 27, 202420.6421.2020.3521.2021.202,000
Aug 26, 202420.7621.4520.1121.4521.452,300
Aug 23, 202421.4521.4520.4221.2921.292,600
Aug 22, 202420.5721.1420.5720.9520.951,500
Aug 21, 202420.9121.4520.4220.6520.653,600
Aug 20, 202420.7720.7720.3120.3620.362,900
Aug 19, 202421.0021.4719.1120.7720.772,800
Aug 16, 202420.1620.7319.8620.7320.7341,400
Aug 15, 202419.9520.7319.2020.1220.1251,300

Related Tickers

SSUMY Sumitomo Corporation
25.28
+2.85%
 
MARUY Marubeni Corporation
188.00
+5.37%
 
ITOCY ITOCHU Corporation
101.30
+2.12%
 
MITSF Mitsui & Co., Ltd.
20.50
-0.49%
 
MITSY Mitsui & Co., Ltd.
400.75
+2.38%
 
SSUMF Sumitomo Corporation
24.64
-0.24%
 
ITOCF ITOCHU Corporation
51.00
+2.62%
 
8031.T Mitsui & Co., Ltd.
2,870.00
+3.14%
 
8031.F MITSUI & CO.LTD.
2,680.00
-3.94%
 
IOC.F ITOCHU Corporation
44.93
+2.84%