Tokyo - Delayed Quote JPY

Mitsubishi Motors Corporation (7211.T)

Compare
424.20 -3.30 (-0.77%)
At close: 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 427.50 428.70 422.20 424.20 424.20 5,403,300
Oct 28, 2024 413.80 429.50 413.50 427.50 427.50 13,343,600
Oct 25, 2024 412.70 416.90 409.80 412.30 412.30 6,416,600
Oct 24, 2024 409.60 413.80 404.50 410.70 410.70 6,979,000
Oct 23, 2024 408.00 418.40 406.10 415.50 415.50 12,360,700
Oct 22, 2024 405.40 411.40 403.70 407.40 407.40 8,603,100
Oct 21, 2024 401.00 406.40 399.00 403.90 403.90 4,908,300
Oct 18, 2024 403.00 408.00 398.20 401.00 401.00 5,938,100
Oct 17, 2024 398.00 401.50 395.00 398.10 398.10 7,926,900
Oct 16, 2024 390.00 397.10 386.00 392.20 392.20 7,051,800
Oct 15, 2024 400.10 402.50 396.00 397.20 397.20 6,821,900
Oct 11, 2024 403.00 405.00 399.40 399.40 399.40 5,227,000
Oct 10, 2024 405.60 409.60 403.00 403.50 403.50 6,893,100
Oct 9, 2024 404.30 406.80 398.60 400.70 400.70 8,124,700
Oct 8, 2024 414.50 415.90 405.30 405.30 405.30 11,553,700
Oct 7, 2024 424.00 425.80 418.80 421.50 421.50 12,481,600
Oct 4, 2024 412.50 413.10 406.00 408.80 408.80 7,056,100
Oct 3, 2024 417.00 423.90 411.40 412.50 412.50 17,365,900
Oct 2, 2024 393.00 416.40 392.50 403.20 403.20 25,650,200
Oct 1, 2024 389.00 394.50 386.10 394.00 394.00 14,416,400
Sep 30, 2024 385.70 389.60 380.60 384.50 384.50 12,891,400
Sep 27, 2024 7.50 Dividend
Sep 27, 2024 400.50 409.00 398.20 408.60 408.60 11,647,800
Sep 26, 2024 393.00 400.00 391.20 400.00 392.50 13,183,000
Sep 25, 2024 391.00 400.00 390.30 397.00 389.56 8,148,400
Sep 24, 2024 400.00 405.40 394.00 395.00 387.59 8,715,500
Sep 20, 2024 401.20 401.90 392.60 393.80 386.42 7,682,700
Sep 19, 2024 388.00 397.20 386.70 393.20 385.83 11,013,200
Sep 18, 2024 375.80 379.50 373.10 379.50 372.38 7,882,300
Sep 17, 2024 381.00 382.50 367.30 372.30 365.32 12,400,100
Sep 13, 2024 385.00 387.90 382.30 383.80 376.60 7,002,400
Sep 12, 2024 390.40 391.80 383.70 389.60 382.30 9,178,600
Sep 11, 2024 386.00 386.80 376.30 380.90 373.76 13,200,200
Sep 10, 2024 402.30 403.10 395.60 397.00 389.56 6,927,900
Sep 9, 2024 393.00 403.90 390.10 403.10 395.54 8,508,100
Sep 6, 2024 406.60 407.50 400.30 403.00 395.44 6,615,300
Sep 5, 2024 401.10 413.60 398.20 407.10 399.47 7,324,400
Sep 4, 2024 416.00 418.20 409.50 411.10 403.39 9,626,500
Sep 3, 2024 423.90 430.50 421.00 427.40 419.39 9,007,800
Sep 2, 2024 420.00 423.10 416.70 420.00 412.13 8,202,700
Aug 30, 2024 409.60 417.60 407.90 416.70 408.89 7,438,700
Aug 29, 2024 408.90 410.00 405.00 408.90 401.23 10,449,700
Aug 28, 2024 407.00 411.90 404.10 411.30 403.59 6,463,100
Aug 27, 2024 400.00 409.30 398.50 408.30 400.64 8,526,600
Aug 26, 2024 407.70 419.10 398.10 401.90 394.36 14,363,300
Aug 23, 2024 415.00 418.70 411.60 415.70 407.91 7,382,000
Aug 22, 2024 410.00 412.00 406.80 410.60 402.90 7,232,300
Aug 21, 2024 408.30 410.90 403.90 409.60 401.92 8,252,600
Aug 20, 2024 412.20 415.90 408.60 415.20 407.42 10,171,300
Aug 19, 2024 408.40 414.00 402.20 404.20 396.62 10,418,300
Aug 16, 2024 412.00 416.80 407.00 410.00 402.31 12,606,800
Aug 15, 2024 392.00 400.50 389.30 400.40 392.89 11,812,600
Aug 14, 2024 393.00 398.90 386.70 393.80 386.42 11,154,200
Aug 13, 2024 381.20 388.80 378.70 388.50 381.22 12,520,100
Aug 9, 2024 390.00 393.90 380.60 386.00 378.76 13,620,500
Aug 8, 2024 380.00 388.40 377.70 382.00 374.84 11,353,100
Aug 7, 2024 364.30 392.20 362.00 380.00 372.88 19,488,400
Aug 6, 2024 406.10 410.00 369.30 375.20 368.17 25,080,300
Aug 5, 2024 366.00 383.80 350.00 364.90 358.06 27,815,700
Aug 2, 2024 404.30 405.30 387.30 396.20 388.77 21,338,100
Aug 1, 2024 429.20 429.70 411.40 423.40 415.46 17,824,600
Jul 31, 2024 439.10 443.40 430.50 439.10 430.87 14,081,400
Jul 30, 2024 442.00 446.40 438.40 446.40 438.03 10,807,900
Jul 29, 2024 435.10 448.80 435.10 442.40 434.10 21,478,400
Jul 26, 2024 429.10 432.00 420.00 420.00 412.13 15,355,200
Jul 25, 2024 430.00 434.40 422.30 425.30 417.33 24,918,800
Jul 24, 2024 430.00 438.00 421.10 433.30 425.18 55,152,600
Jul 23, 2024 476.00 479.70 466.10 467.90 459.13 18,017,900
Jul 22, 2024 469.50 472.70 463.60 467.60 458.83 13,341,800
Jul 19, 2024 473.50 473.50 462.50 469.20 460.40 10,712,400
Jul 18, 2024 474.00 477.10 467.90 470.10 461.29 15,259,800
Jul 17, 2024 484.10 490.70 483.80 488.00 478.85 7,325,400
Jul 16, 2024 494.30 497.90 482.50 482.50 473.45 11,891,700
Jul 12, 2024 503.10 510.00 493.50 493.50 484.25 14,924,100
Jul 11, 2024 496.70 510.00 496.60 510.00 500.44 26,034,700
Jul 10, 2024 472.00 498.50 469.20 493.30 484.05 44,008,100
Jul 9, 2024 458.00 459.60 448.90 454.10 445.59 8,480,500
Jul 8, 2024 463.00 463.00 457.10 457.50 448.92 4,983,800
Jul 5, 2024 473.00 473.90 462.60 463.50 454.81 7,164,700
Jul 4, 2024 460.00 472.70 459.90 472.70 463.84 12,135,100
Jul 3, 2024 455.40 458.30 453.60 458.00 449.41 6,855,300
Jul 2, 2024 455.10 458.40 452.80 454.30 445.78 7,848,200
Jul 1, 2024 455.00 458.50 452.20 457.90 449.31 11,668,800
Jun 28, 2024 445.70 446.30 441.80 443.20 434.89 6,684,200
Jun 27, 2024 448.30 451.00 444.10 445.10 436.75 8,569,300
Jun 26, 2024 458.00 458.50 450.70 450.70 442.25 8,970,600
Jun 25, 2024 456.00 459.90 451.90 459.60 450.98 8,055,300
Jun 24, 2024 462.80 463.20 452.10 455.00 446.47 8,079,200
Jun 21, 2024 470.00 475.90 459.40 460.00 451.38 11,434,300
Jun 20, 2024 457.50 469.40 455.20 468.50 459.72 20,700,500
Jun 19, 2024 442.00 457.40 440.00 455.20 446.67 31,527,700
Jun 18, 2024 417.00 419.60 416.30 417.70 409.87 5,036,400
Jun 17, 2024 421.70 421.70 410.80 411.60 403.88 9,433,500
Jun 14, 2024 424.40 428.40 421.40 424.40 416.44 6,123,900
Jun 13, 2024 436.70 437.50 427.50 427.50 419.48 6,737,100
Jun 12, 2024 437.00 442.10 435.90 439.60 431.36 4,338,200
Jun 11, 2024 441.00 442.70 439.10 440.00 431.75 4,610,200
Jun 10, 2024 432.90 440.20 432.50 440.20 431.95 7,040,500
Jun 7, 2024 433.00 434.50 429.10 430.90 422.82 5,123,800
Jun 6, 2024 439.60 440.20 430.20 432.10 424.00 6,484,800
Jun 5, 2024 430.90 436.90 429.10 435.10 426.94 10,933,500
Jun 4, 2024 436.80 438.50 433.10 433.80 425.67 8,278,700
Jun 3, 2024 440.00 443.50 438.40 442.30 434.01 7,934,700
May 31, 2024 432.60 437.80 430.90 437.10 428.90 8,431,900
May 30, 2024 426.50 430.80 422.00 429.60 421.55 5,725,500
May 29, 2024 432.50 434.50 428.00 429.20 421.15 5,418,400
May 28, 2024 429.30 433.50 427.50 430.90 422.82 4,555,800
May 27, 2024 427.00 430.30 424.40 430.00 421.94 6,372,600
May 24, 2024 426.00 429.50 423.30 426.00 418.01 6,304,400
May 23, 2024 429.90 432.40 426.80 432.20 424.10 7,034,000
May 22, 2024 437.00 437.30 430.10 430.10 422.04 8,923,900
May 21, 2024 442.50 446.20 437.50 438.80 430.57 7,246,700
May 20, 2024 442.10 447.40 440.60 442.60 434.30 6,266,000
May 17, 2024 438.50 440.50 434.30 440.20 431.95 5,857,600
May 16, 2024 452.30 452.50 433.50 436.60 428.41 14,601,900
May 15, 2024 462.00 466.00 451.60 452.10 443.62 10,420,700
May 14, 2024 451.10 458.20 448.80 455.70 447.16 12,261,600
May 13, 2024 451.90 451.90 443.50 448.80 440.38 7,826,000
May 10, 2024 456.00 459.00 444.70 447.50 439.11 20,414,000
May 9, 2024 465.50 468.50 442.60 450.30 441.86 38,284,100
May 8, 2024 475.80 477.20 469.60 473.50 464.62 9,725,800
May 7, 2024 479.40 481.80 471.50 476.50 467.57 9,533,500
May 2, 2024 483.00 485.40 479.40 479.40 470.41 7,196,600
May 1, 2024 490.10 490.20 478.20 485.10 476.00 11,267,800
Apr 30, 2024 480.80 498.50 479.30 498.40 489.05 13,990,900
Apr 26, 2024 466.00 473.20 462.60 472.70 463.84 6,646,800
Apr 25, 2024 470.00 474.60 466.60 467.10 458.34 6,588,900
Apr 24, 2024 463.70 474.30 463.60 470.00 461.19 8,168,900
Apr 23, 2024 468.50 471.80 463.60 464.80 456.08 6,951,100
Apr 22, 2024 469.00 469.40 459.20 461.30 452.65 12,210,500
Apr 19, 2024 476.00 476.50 461.00 464.00 455.30 12,632,200
Apr 18, 2024 476.00 486.90 473.10 480.70 471.69 9,532,800
Apr 17, 2024 499.00 499.40 475.40 475.40 466.49 12,269,500
Apr 16, 2024 510.00 517.50 496.30 497.40 488.07 11,909,100
Apr 15, 2024 499.30 509.50 497.70 509.50 499.95 8,405,200
Apr 12, 2024 506.90 509.60 502.70 506.40 496.90 9,805,400
Apr 11, 2024 507.00 509.90 502.00 508.40 498.87 10,066,200
Apr 10, 2024 509.00 514.90 507.50 511.00 501.42 8,504,200
Apr 9, 2024 496.00 509.00 495.40 508.30 498.77 12,035,300
Apr 8, 2024 492.00 496.30 489.80 495.10 485.82 8,277,000
Apr 5, 2024 485.00 490.40 478.70 489.70 480.52 12,484,000
Apr 4, 2024 495.00 498.40 486.20 487.00 477.87 11,674,300
Apr 3, 2024 491.10 494.50 483.10 491.30 482.09 9,405,300
Apr 2, 2024 496.80 498.90 491.40 492.70 483.46 7,529,200
Apr 1, 2024 506.00 508.40 492.20 494.10 484.84 9,926,300
Mar 29, 2024 503.50 508.70 498.70 507.50 497.98 7,093,300
Mar 28, 2024 5.00 Dividend
Mar 28, 2024 495.00 507.20 494.00 495.50 486.21 9,389,500
Mar 27, 2024 503.00 507.00 500.00 500.00 485.72 10,041,000
Mar 26, 2024 495.00 506.40 490.60 506.40 491.94 11,579,100
Mar 25, 2024 503.00 504.80 496.00 496.30 482.12 8,023,300
Mar 22, 2024 500.20 508.60 499.70 504.10 489.70 15,237,400
Mar 21, 2024 504.80 509.00 493.00 496.50 482.32 16,954,000
Mar 19, 2024 480.70 500.00 480.70 499.10 484.84 23,071,500
Mar 18, 2024 478.10 483.80 474.10 479.70 466.00 18,742,100
Mar 15, 2024 466.60 469.50 460.80 465.30 452.01 14,937,500
Mar 14, 2024 456.60 460.30 452.40 460.00 446.86 10,870,600
Mar 13, 2024 450.00 457.50 445.30 451.20 438.31 12,308,800
Mar 12, 2024 440.00 444.60 432.70 444.50 431.80 10,460,100
Mar 11, 2024 445.30 451.30 439.50 443.00 430.35 14,326,900
Mar 8, 2024 450.30 457.80 448.80 452.70 439.77 9,857,700
Mar 7, 2024 470.30 471.90 451.80 455.30 442.30 20,289,500
Mar 6, 2024 470.10 480.50 468.60 473.40 459.88 13,882,800
Mar 5, 2024 470.00 472.40 464.60 468.70 455.31 9,028,600
Mar 4, 2024 467.20 474.90 465.90 470.00 456.58 12,511,000
Mar 1, 2024 459.90 468.70 459.70 467.20 453.86 11,703,600
Feb 29, 2024 462.00 470.50 459.90 461.80 448.61 13,741,100
Feb 28, 2024 451.80 464.40 451.80 461.60 448.42 10,697,000
Feb 27, 2024 450.00 458.80 448.20 454.80 441.81 11,624,500
Feb 26, 2024 455.20 458.70 452.70 453.20 440.26 8,894,600
Feb 22, 2024 452.60 454.40 449.60 453.90 440.94 8,008,600
Feb 21, 2024 452.50 452.60 447.50 451.00 438.12 6,567,600
Feb 20, 2024 452.10 456.90 449.50 451.70 438.80 7,027,400
Feb 19, 2024 450.30 455.90 446.30 454.60 441.62 9,140,900
Feb 16, 2024 441.60 450.60 440.10 449.30 436.47 14,558,400
Feb 15, 2024 447.90 448.00 435.30 440.00 427.43 13,460,000
Feb 14, 2024 446.00 446.90 436.60 444.10 431.42 12,456,700
Feb 13, 2024 446.00 449.00 439.50 448.50 435.69 12,537,700
Feb 9, 2024 453.10 453.60 444.10 444.20 431.51 13,540,000
Feb 8, 2024 457.00 458.50 449.60 455.30 442.30 12,750,700
Feb 7, 2024 447.30 458.70 447.10 455.70 442.68 16,067,500
Feb 6, 2024 451.50 453.20 446.90 448.00 435.20 14,381,900
Feb 5, 2024 460.00 464.70 451.40 452.90 439.96 24,387,600
Feb 2, 2024 451.50 453.80 438.20 448.00 435.20 46,891,400
Feb 1, 2024 469.00 473.50 464.00 472.60 459.10 13,244,300
Jan 31, 2024 468.50 471.80 464.00 470.90 457.45 11,559,600
Jan 30, 2024 464.50 471.10 461.00 467.70 454.34 11,956,000
Jan 29, 2024 461.70 467.10 459.60 465.30 452.01 11,311,100
Jan 26, 2024 455.30 460.10 452.30 453.70 440.74 8,084,800
Jan 25, 2024 455.50 461.30 451.30 461.20 448.03 9,196,600
Jan 24, 2024 459.90 460.70 453.70 455.50 442.49 7,079,000
Jan 23, 2024 462.00 464.70 455.90 457.30 444.24 8,010,900
Jan 22, 2024 454.60 463.80 453.40 462.30 449.10 8,961,100
Jan 19, 2024 464.50 464.50 450.80 452.40 439.48 9,998,500
Jan 18, 2024 453.40 463.70 451.50 458.50 445.40 9,295,200
Jan 17, 2024 462.00 463.50 450.10 451.00 438.12 11,847,200
Jan 16, 2024 463.00 464.00 454.50 454.70 441.71 10,947,000
Jan 15, 2024 470.30 471.70 467.20 468.50 455.12 1,605,500
Jan 12, 2024 471.80 476.70 462.70 470.20 456.77 12,026,800
Jan 11, 2024 475.20 477.60 466.70 468.00 454.63 11,517,500
Jan 10, 2024 459.90 464.60 456.50 462.60 449.39 8,156,800
Jan 9, 2024 460.00 460.30 454.20 458.70 445.60 7,015,100
Jan 5, 2024 459.60 462.20 454.50 454.80 441.81 8,227,200
Jan 4, 2024 451.60 457.50 446.50 456.00 442.98 8,426,900
Dec 29, 2023 447.90 452.30 447.50 449.00 436.18 6,262,700
Dec 28, 2023 438.00 449.70 436.00 449.70 436.86 5,799,300
Dec 27, 2023 450.20 454.20 447.30 449.50 436.66 7,176,000
Dec 26, 2023 453.80 454.00 445.00 448.00 435.20 6,555,000
Dec 25, 2023 450.50 458.90 449.60 453.80 440.84 10,122,900
Dec 22, 2023 440.90 448.60 440.10 446.70 433.94 7,635,600
Dec 21, 2023 440.10 448.30 439.20 440.90 428.31 10,786,500
Dec 20, 2023 447.00 449.80 442.50 444.40 431.71 10,012,800
Dec 19, 2023 433.60 442.50 431.00 436.50 424.03 7,133,700
Dec 18, 2023 431.20 437.00 425.20 435.40 422.96 8,863,200
Dec 15, 2023 430.10 437.30 426.20 436.60 424.13 16,137,200
Dec 14, 2023 433.70 436.40 419.50 422.10 410.04 24,778,700
Dec 13, 2023 457.00 458.00 448.50 452.80 439.87 13,057,300
Dec 12, 2023 470.10 471.40 461.10 461.10 447.93 8,070,500
Dec 11, 2023 461.00 464.90 458.00 463.40 450.16 8,963,900
Dec 8, 2023 455.20 458.20 450.10 454.70 441.71 14,155,100
Dec 7, 2023 480.00 482.40 468.20 471.20 457.74 10,055,600
Dec 6, 2023 472.00 482.90 470.00 481.50 467.75 10,120,300
Dec 5, 2023 469.10 472.00 465.60 471.40 457.94 8,427,100
Dec 4, 2023 476.00 476.00 464.70 466.80 453.47 11,860,500
Dec 1, 2023 489.00 489.80 481.30 484.00 470.18 8,266,900
Nov 30, 2023 477.60 486.70 475.70 481.40 467.65 12,743,700
Nov 29, 2023 487.00 489.10 481.60 482.00 468.23 10,538,600
Nov 28, 2023 493.20 496.80 485.00 488.30 474.35 10,683,800
Nov 27, 2023 500.00 500.00 491.10 491.80 477.75 9,446,200
Nov 24, 2023 501.90 502.80 494.10 496.40 482.22 11,368,500
Nov 22, 2023 482.80 492.40 481.30 490.30 476.30 10,774,100
Nov 21, 2023 493.50 494.00 480.20 482.20 468.43 15,842,700
Nov 20, 2023 503.90 507.50 492.30 494.80 480.67 13,033,900
Nov 17, 2023 495.00 502.40 493.10 502.40 488.05 11,793,300
Nov 16, 2023 500.00 510.70 498.20 502.70 488.34 13,264,500
Nov 15, 2023 498.00 503.50 495.40 497.20 483.00 11,763,400
Nov 14, 2023 498.50 499.70 492.70 493.20 479.11 10,011,000
Nov 13, 2023 503.00 504.50 490.60 494.10 479.99 8,610,000
Nov 10, 2023 493.60 499.40 490.10 499.20 484.94 11,702,100
Nov 9, 2023 491.60 504.80 490.90 504.70 490.28 14,210,000
Nov 8, 2023 499.50 507.20 488.40 490.70 476.68 18,050,600
Nov 7, 2023 499.90 502.90 491.90 494.50 480.38 13,141,100
Nov 6, 2023 493.80 500.90 489.10 498.00 483.78 16,210,800
Nov 2, 2023 505.00 506.00 484.40 485.80 471.92 19,811,900
Nov 1, 2023 498.60 501.00 488.60 498.60 484.36 17,266,400
Oct 31, 2023 485.00 489.10 476.70 482.60 468.82 20,328,500
Oct 30, 2023 498.00 515.60 478.70 485.00 471.15 43,370,100

Related Tickers