Mitsubishi Corp.

8058
🏛️ usa →
24.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.90 24.58 23.90 24.43 0.0M
2025-09-25 25.30 25.30 23.51 24.33 0.0M
2025-09-24 24.42 25.35 23.55 24.50 0.0M
2025-09-23 25.10 25.88 24.50 24.56 0.0M
2025-09-22 24.12 24.50 24.12 24.48 0.0M
2025-09-19 24.14 24.50 24.14 24.20 0.0M
2025-09-18 23.90 24.00 23.60 23.84 0.0M
2025-09-17 23.70 23.74 23.61 23.69 0.0M
2025-09-16 23.78 23.78 23.64 23.69 0.0M
2025-09-15 23.76 23.76 23.01 23.64 0.0M
2025-09-12 23.73 25.00 23.13 24.23 0.0M
2025-09-11 24.99 24.99 23.20 23.73 0.0M
2025-09-10 23.94 23.94 23.18 23.60 0.0M
2025-09-09 23.59 23.94 23.48 23.94 0.0M
2025-09-08 23.70 24.33 23.39 23.91 0.0M
2025-09-05 23.00 23.60 23.00 23.38 0.1M
2025-09-04 23.50 23.70 22.61 22.88 0.0M
2025-09-03 23.40 23.70 22.65 22.90 0.0M
2025-09-02 24.00 24.31 21.88 23.30 0.0M
2025-08-29 22.95 23.88 22.60 22.60 0.0M
2025-08-28 22.70 23.74 22.46 22.95 0.0M
2025-08-27 20.24 22.00 20.24 21.50 0.0M
2025-08-26 22.15 22.45 22.00 22.15 0.0M
2025-08-25 22.34 22.50 22.20 22.35 0.0M
2025-08-22 21.90 22.18 21.70 22.00 0.0M
2025-08-21 21.86 21.90 21.71 21.71 0.1M
2025-08-20 21.07 21.90 21.07 21.80 0.0M
2025-08-19 21.89 21.89 21.42 21.64 0.0M
2025-08-18 20.67 21.80 20.67 21.61 0.0M
2025-08-15 21.75 21.75 21.15 21.58 0.1M
2025-08-14 18.88 21.75 18.88 21.12 0.0M
2025-08-13 21.90 21.90 21.00 21.51 0.0M
2025-08-12 21.60 21.90 21.60 21.85 0.0M
2025-08-11 21.65 21.66 19.75 21.50 0.0M
2025-08-08 21.30 21.65 21.30 21.50 0.0M
2025-08-07 21.13 21.15 20.98 20.98 0.0M
2025-08-06 20.60 21.90 20.60 21.00 0.0M
2025-08-05 20.30 20.60 20.30 20.60 0.0M
2025-08-04 20.10 21.00 20.10 20.35 0.0M
2025-08-01 19.10 20.20 19.10 20.08 0.0M
2025-07-31 20.00 20.00 19.65 19.75 0.0M
2025-07-30 19.80 20.98 19.80 20.15 0.0M
2025-07-29 19.80 21.00 19.58 19.82 0.0M
2025-07-28 20.52 20.53 19.50 19.80 0.0M
2025-07-25 20.72 20.72 20.37 20.53 0.0M
2025-07-24 20.79 20.98 20.72 20.72 0.0M
2025-07-23 20.48 20.98 19.14 20.79 0.0M
2025-07-22 19.51 20.15 19.19 19.70 0.0M
2025-07-21 18.34 19.51 18.34 19.40 0.0M
2025-07-18 19.55 19.55 19.35 19.40 0.0M
2025-07-17 19.30 19.55 19.30 19.50 0.0M
2025-07-16 19.21 19.40 19.20 19.40 0.0M
2025-07-15 20.38 20.65 19.28 19.51 0.0M
2025-07-14 19.49 20.50 19.35 19.97 0.0M
2025-07-11 19.28 20.00 19.28 19.49 0.0M
2025-07-10 19.72 20.10 19.41 19.72 0.0M
2025-07-09 19.89 20.10 19.28 20.10 0.0M
2025-07-08 19.85 20.19 19.28 19.79 0.0M
2025-07-07 20.63 20.63 19.66 20.40 0.0M
2025-07-03 19.83 20.50 19.83 20.15 0.0M
2025-07-02 20.75 20.75 20.03 20.05 0.0M
2025-07-01 19.66 20.06 19.66 20.02 0.0M
2025-06-30 19.91 20.00 19.65 20.00 0.0M
2025-06-27 20.00 20.11 19.91 19.97 0.0M
2025-06-26 19.55 19.84 19.54 19.54 0.0M
2025-06-25 19.30 20.00 18.88 19.02 0.0M
2025-06-24 19.31 19.69 19.30 19.57 0.0M
2025-06-23 19.30 20.00 18.50 19.40 0.0M
2025-06-20 19.50 19.80 19.30 19.58 0.0M
2025-06-18 19.84 20.00 19.75 19.99 0.0M
2025-06-17 19.50 20.00 19.40 19.40 0.0M
2025-06-16 22.00 22.00 19.45 20.40 0.0M
2025-06-13 19.45 20.05 19.45 20.05 0.0M
2025-06-12 20.05 20.05 19.60 19.95 0.0M
2025-06-11 19.80 20.00 19.60 19.88 0.0M
2025-06-10 19.95 20.00 19.69 19.78 0.0M
2025-06-09 19.94 19.94 19.66 19.94 0.0M
2025-06-06 20.02 20.56 19.85 20.15 0.0M
2025-06-05 20.00 20.49 19.83 20.25 0.0M
2025-06-04 20.00 20.30 19.92 20.14 0.0M
2025-06-03 20.40 20.44 20.00 20.27 0.1M
2025-06-02 20.40 20.65 20.31 20.58 0.1M
2025-05-30 20.21 20.49 20.10 20.30 0.0M
2025-05-29 20.09 20.49 20.00 20.49 0.0M
2025-05-28 20.40 20.85 20.20 20.25 0.0M
2025-05-27 20.55 20.79 20.50 20.65 0.0M
2025-05-23 20.50 20.50 20.30 20.40 0.0M
2025-05-22 20.50 20.55 20.09 20.32 0.0M
2025-05-21 20.54 20.54 20.09 20.35 0.0M
2025-05-20 20.00 20.43 20.00 20.23 0.0M
2025-05-19 17.71 20.00 17.71 19.96 0.0M
2025-05-16 19.32 19.90 19.00 19.84 0.1M
2025-05-15 19.45 19.90 19.40 19.90 0.0M
2025-05-14 20.00 20.00 18.95 19.04 0.0M
2025-05-13 19.20 19.40 18.75 19.30 0.0M
2025-05-12 20.00 20.00 18.75 19.21 0.0M
2025-05-09 20.00 20.00 18.95 19.10 0.0M
2025-05-08 18.90 19.50 18.50 18.89 0.0M
2025-05-07 18.88 19.40 18.88 19.20 0.0M
2025-05-06 18.50 18.88 18.45 18.60 0.0M
2025-05-05 18.57 19.35 18.48 18.61 0.0M
2025-05-02 19.75 19.75 17.80 18.58 0.0M
2025-05-01 19.50 19.50 18.36 18.80 0.0M
2025-04-30 19.20 19.20 18.96 19.00 0.0M
2025-04-29 19.75 19.75 18.95 19.15 0.0M
2025-04-28 19.00 19.40 19.00 19.12 0.0M
2025-04-25 19.50 19.50 18.50 18.63 0.0M
2025-04-24 18.25 18.94 18.25 18.46 0.0M
2025-04-23 18.20 20.00 18.20 18.53 0.0M
2025-04-22 18.49 18.54 17.65 18.19 0.0M
2025-04-21 18.00 18.00 17.04 17.60 0.0M
2025-04-17 19.12 19.12 17.00 17.75 0.0M
2025-04-16 17.40 18.52 17.00 17.38 0.0M
2025-04-15 18.28 18.52 17.30 17.46 0.1M
2025-04-14 17.41 18.25 17.39 18.25 0.0M
2025-04-11 16.54 18.33 16.54 17.25 0.0M
2025-04-10 17.60 18.00 16.54 16.54 0.1M
2025-04-09 17.96 17.96 16.50 17.94 0.1M
2025-04-08 16.62 18.61 16.26 16.56 0.2M
2025-04-07 14.85 16.87 14.85 16.58 0.2M
2025-04-04 17.00 17.60 16.18 16.51 0.2M
2025-04-03 17.75 18.02 17.75 17.75 0.0M
2025-04-02 17.50 18.10 17.16 17.59 0.0M
2025-04-01 17.65 18.07 17.51 17.82 0.1M
2025-03-31 17.93 18.22 17.00 17.65 0.0M
2025-03-28 18.06 18.80 17.83 18.00 0.0M
2025-03-27 18.76 18.80 18.50 18.80 0.0M
2025-03-26 18.80 18.80 18.40 18.41 0.0M
2025-03-25 18.00 18.87 18.00 18.87 0.1M
2025-03-24 18.90 18.90 18.42 18.65 0.0M
2025-03-21 19.35 19.35 18.65 18.90 0.0M
2025-03-20 19.37 19.37 18.56 19.06 0.0M
2025-03-19 19.00 19.37 18.40 19.16 0.4M
2025-03-18 18.65 18.70 18.30 18.42 0.1M
2025-03-17 18.76 19.37 18.15 18.85 0.0M
2025-03-14 17.59 17.84 17.18 17.59 0.0M
2025-03-13 17.69 17.82 17.18 17.48 0.0M
2025-03-12 17.52 17.69 17.25 17.66 0.0M
2025-03-11 17.50 17.69 17.05 17.44 0.0M
2025-03-10 16.75 17.50 16.75 17.07 0.0M
2025-03-07 17.38 18.00 17.22 17.50 0.0M
2025-03-06 17.00 17.38 17.00 17.20 0.0M
2025-03-05 16.90 17.24 16.68 17.21 0.1M
2025-03-04 17.97 17.97 16.50 17.00 0.0M
2025-03-03 16.50 18.00 16.50 17.00 0.0M
2025-02-28 17.62 17.62 16.65 16.70 0.0M
2025-02-27 16.88 17.58 16.87 17.10 0.0M
2025-02-26 17.00 17.65 16.79 17.05 0.1M
2025-02-25 17.00 17.99 17.00 17.55 0.1M
2025-02-24 16.43 16.73 16.00 16.25 0.3M
2025-02-21 15.27 16.04 15.27 15.71 0.0M
2025-02-20 15.52 15.87 15.52 15.82 0.0M
2025-02-19 15.70 16.04 15.54 15.85 0.0M
2025-02-18 16.10 16.10 15.82 15.82 0.0M
2025-02-14 16.13 16.47 16.00 16.02 0.0M
2025-02-13 15.95 16.20 15.80 15.93 0.0M
2025-02-12 16.50 16.54 15.80 16.19 0.0M
2025-02-11 15.91 16.93 15.91 16.24 0.0M
2025-02-10 15.72 16.97 15.72 16.25 0.0M
2025-02-07 15.80 16.50 15.80 16.50 0.0M
2025-02-06 16.51 16.97 15.89 16.96 0.0M
2025-02-05 16.11 16.47 15.70 16.11 0.0M
2025-02-04 16.05 16.40 15.70 16.17 0.0M
2025-02-03 15.40 16.14 15.40 15.75 0.0M
2025-01-31 16.25 16.40 16.00 16.00 0.0M
2025-01-30 15.95 16.43 15.80 16.30 0.0M
2025-01-29 16.00 16.00 15.70 15.95 0.0M
2025-01-28 15.54 16.28 15.54 16.14 0.0M
2025-01-27 15.94 16.25 15.90 16.20 0.0M
2025-01-24 16.00 16.24 15.40 16.18 0.0M
2025-01-23 15.75 15.86 15.60 15.86 0.0M
2025-01-22 15.79 15.88 15.69 15.75 0.0M
2025-01-21 15.60 15.82 15.60 15.72 0.0M
2025-01-17 15.90 15.91 15.50 15.65 0.0M
2025-01-16 16.00 16.19 15.90 15.96 0.0M
2025-01-15 16.07 16.20 16.00 16.10 0.0M
2025-01-14 16.09 16.33 15.90 16.16 0.1M
2025-01-13 15.50 16.65 15.50 15.98 0.0M
2025-01-10 15.62 16.30 15.52 16.00 0.0M
2025-01-08 16.00 16.52 15.60 15.88 0.0M
2025-01-07 16.45 16.45 16.04 16.10 0.0M
2025-01-06 16.50 16.90 16.16 16.51 0.0M
2025-01-03 16.45 16.59 16.00 16.30 0.0M
2025-01-02 15.35 16.54 15.35 16.39 0.0M