Mitsubishi Corp.

8058
🏛️ germany →
20.31
Last Update: 2025-09-29
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
2023-12-29 14.51 14.58 14.32 14.57 0.0M
2023-12-28 14.19 14.69 14.19 14.65 0.0M
2023-12-27 14.30 14.33 13.93 13.93 0.0M
2023-12-22 14.29 14.33 14.09 14.33 0.0M
2023-12-21 14.02 14.33 13.96 14.19 0.0M
2023-12-20 14.02 14.32 14.02 14.32 0.0M
2023-12-19 14.13 14.13 13.94 14.10 0.0M
2023-12-18 14.31 14.33 14.00 14.01 0.0M
2023-12-15 14.33 14.53 14.29 14.33 0.0M
2023-12-14 14.11 14.29 14.01 14.01 0.0M
2023-12-13 14.38 14.40 14.21 14.21 0.0M
2023-12-12 14.53 14.53 14.33 14.50 0.0M
2023-12-11 14.28 14.71 14.28 14.71 0.0M
2023-12-08 14.45 14.45 14.22 14.33 0.0M
2023-12-07 14.45 14.46 14.18 14.46 0.0M
2023-12-06 14.75 14.80 14.47 14.63 0.0M
2023-12-05 14.33 14.52 14.28 14.46 0.0M
2023-12-04 14.48 14.50 14.34 14.37 0.0M
2023-12-01 14.35 14.69 14.27 14.69 0.0M
2023-11-30 14.33 14.33 14.08 14.08 0.0M
2023-11-29 14.07 14.33 14.07 14.28 0.0M
2023-11-28 14.24 14.37 14.08 14.20 0.0M
2023-11-27 14.50 14.50 14.18 14.19 0.0M
2023-11-24 14.57 14.57 14.28 14.28 0.0M
2023-11-23 14.57 14.63 14.55 14.55 0.0M
2023-11-22 14.52 14.57 14.30 14.36 0.0M
2023-11-21 14.25 14.25 14.25 14.25 0.0M
2023-11-20 14.59 14.75 14.44 14.75 0.0M
2023-11-17 14.52 14.66 14.47 14.53 0.0M
2023-11-16 14.60 14.60 14.34 14.56 0.0M
2023-11-15 14.72 14.74 14.43 14.55 0.0M
2023-11-14 14.52 14.70 14.41 14.53 0.0M
2023-11-13 14.95 14.95 14.42 14.61 0.0M
2023-11-10 14.66 15.06 14.66 15.06 0.0M
2023-11-09 14.31 14.72 14.25 14.48 0.0M
2023-11-08 14.00 14.21 13.94 14.07 0.0M
2023-11-07 14.50 14.61 14.33 14.45 0.0M
2023-11-06 14.33 14.63 14.20 14.58 0.0M
2023-11-03 14.65 14.73 14.42 14.73 0.0M
2023-11-02 14.52 14.64 14.40 14.49 0.0M
2023-11-01 15.00 15.33 14.87 15.08 0.0M
2023-10-31 14.52 14.80 14.48 14.80 0.0M
2023-10-30 14.63 14.80 14.45 14.52 0.0M
2023-10-27 14.87 14.89 14.78 14.78 0.0M
2023-10-26 14.61 14.71 14.37 14.43 0.0M
2023-10-25 14.68 14.86 14.62 14.82 0.0M
2023-10-24 14.25 14.66 14.25 14.66 0.0M
2023-10-23 14.50 14.50 14.25 14.48 0.0M
2023-10-20 14.57 14.60 14.47 14.60 0.0M
2023-10-19 14.56 14.81 14.34 14.34 0.0M
2023-10-17 15.22 15.22 15.17 15.17 0.0M
2023-10-16 14.85 15.19 14.85 15.19 0.0M
2023-10-13 15.22 15.24 14.96 15.12 0.0M
2023-10-12 15.40 15.52 15.24 15.24 0.0M
2023-10-11 15.01 15.02 14.77 14.83 0.0M
2023-10-10 15.24 15.35 14.97 15.03 0.0M
2023-10-09 14.77 14.87 14.77 14.87 0.0M
2023-10-06 14.48 14.71 14.47 14.69 0.0M
2023-10-05 14.28 14.33 14.19 14.20 0.0M
2023-10-04 14.33 14.33 14.00 14.26 0.0M
2023-10-03 14.81 14.86 14.59 14.59 0.0M
2023-10-02 14.91 15.16 14.90 14.90 0.0M
2023-09-29 15.01 15.27 14.85 14.85 0.0M
2023-09-28 15.47 15.48 15.14 15.30 0.0M
2023-09-27 15.47 15.67 15.47 15.47 0.0M
2023-09-26 15.58 15.73 15.41 15.46 0.0M
2023-09-25 15.73 15.79 15.46 15.58 0.0M
2023-09-22 15.81 15.97 15.58 15.58 0.0M
2023-09-21 16.03 16.03 15.73 15.99 0.0M
2023-09-20 15.95 16.21 15.95 15.95 0.0M
2023-09-19 16.33 16.40 16.09 16.27 0.0M
2023-09-18 16.41 16.51 16.28 16.48 0.0M
2023-09-15 16.08 16.33 16.06 16.33 0.0M
2023-09-14 16.03 16.23 15.86 16.23 0.0M
2023-09-13 15.82 15.94 15.82 15.94 0.0M
2023-09-12 15.86 15.97 15.66 15.66 0.0M
2023-09-11 15.77 16.07 15.76 16.06 0.0M
2023-09-08 15.96 16.00 15.74 16.00 0.0M
2023-09-07 16.10 16.40 15.86 16.00 0.0M
2023-09-06 16.24 16.24 15.85 15.94 0.0M
2023-09-05 15.69 16.29 15.69 16.05 0.0M
2023-09-04 15.74 16.01 15.74 15.78 0.0M
2023-09-01 15.33 15.59 15.25 15.30 0.0M
2023-08-31 14.93 15.22 14.93 14.94 0.0M
2023-08-30 14.48 14.67 14.39 14.67 0.0M
2023-08-29 14.42 14.63 14.42 14.63 0.0M
2023-08-28 14.71 14.88 14.54 14.54 0.0M
2023-08-25 14.62 14.62 14.41 14.47 0.0M
2023-08-24 14.56 14.56 14.37 14.37 0.0M
2023-08-23 14.76 14.81 14.56 14.75 0.0M
2023-08-22 14.65 14.89 14.64 14.64 0.0M
2023-08-21 14.38 14.64 14.21 14.48 0.0M
2023-08-18 14.50 14.70 14.43 14.43 0.0M
2023-08-17 14.33 14.50 14.15 14.32 0.0M
2023-08-16 14.60 14.67 14.10 14.54 0.0M
2023-08-15 14.89 15.07 14.80 15.03 0.0M
2023-08-14 15.17 15.23 14.94 15.23 0.0M
2023-08-11 14.96 15.03 14.67 14.94 0.0M
2023-08-10 15.40 15.47 14.98 14.98 0.0M
2023-08-09 14.94 15.41 14.94 15.07 0.0M
2023-08-08 15.10 15.10 14.93 14.93 0.0M
2023-08-07 15.25 15.40 15.11 15.11 0.0M
2023-08-04 15.19 15.36 15.17 15.33 0.0M
2023-08-03 15.23 15.26 14.90 14.93 0.0M
2023-08-02 15.47 15.66 15.11 15.26 0.0M
2023-08-01 15.57 15.63 15.47 15.57 0.0M
2023-07-31 15.64 15.66 15.44 15.53 0.0M
2023-07-28 15.45 15.59 15.34 15.34 0.0M
2023-07-27 15.16 15.56 15.16 15.51 0.0M
2023-07-26 15.36 15.37 15.00 15.20 0.0M
2023-07-25 15.13 15.31 15.04 15.11 0.0M
2023-07-24 15.12 15.27 14.99 15.26 0.0M
2023-07-21 15.18 15.25 14.98 14.98 0.0M
2023-07-20 14.82 15.10 14.81 14.82 0.0M
2023-07-19 14.90 15.10 14.90 15.08 0.0M
2023-07-18 14.76 15.03 14.76 14.88 0.0M
2023-07-17 14.72 14.75 14.60 14.75 0.0M
2023-07-14 14.83 14.91 14.60 14.72 0.0M
2023-07-13 14.74 15.05 14.60 14.82 0.0M
2023-07-12 14.50 14.63 14.41 14.60 0.0M
2023-07-11 14.92 14.92 14.57 14.73 0.0M
2023-07-10 14.75 14.84 14.48 14.58 0.0M
2023-07-07 14.49 14.73 14.38 14.69 0.0M
2023-07-06 14.60 14.71 14.40 14.44 0.0M
2023-07-05 14.83 14.95 14.68 14.73 0.0M
2023-07-04 15.03 15.17 14.77 14.81 0.0M
2023-07-03 15.26 15.43 14.90 15.13 0.0M
2023-06-30 14.81 15.00 14.50 14.98 0.0M
2023-06-29 14.81 14.96 14.58 14.96 0.0M
2023-06-28 14.86 14.93 14.75 14.77 0.0M
2023-06-27 14.63 14.72 14.37 14.72 0.0M
2023-06-26 14.54 14.77 14.15 14.64 0.0M
2023-06-23 14.84 15.16 14.76 14.86 0.0M
2023-06-22 15.85 15.89 15.54 15.89 0.0M
2023-06-21 15.69 15.87 15.48 15.75 0.0M
2023-06-20 15.58 15.90 15.27 15.63 0.0M
2023-06-19 15.00 15.50 15.00 15.34 0.0M
2023-06-16 15.00 15.31 14.95 15.04 0.0M
2023-06-15 14.67 14.95 14.33 14.77 0.0M
2023-06-14 14.77 15.13 14.64 14.98 0.0M
2023-06-13 14.23 14.64 14.23 14.64 0.0M
2023-06-12 14.16 14.20 14.00 14.08 0.0M
2023-06-09 13.83 14.24 13.83 14.23 0.0M
2023-06-08 13.70 13.76 13.48 13.75 0.0M
2023-06-07 13.69 13.73 13.41 13.66 0.0M
2023-06-06 13.61 14.00 13.61 13.90 0.0M
2023-06-05 13.42 13.67 13.17 13.20 0.0M
2023-06-02 13.09 13.25 12.96 13.03 0.0M
2023-06-01 13.04 13.21 12.70 12.92 0.0M
2023-05-31 12.84 12.98 12.59 12.63 0.0M
2023-05-30 13.29 13.44 13.09 13.35 0.0M
2023-05-29 13.21 13.35 13.03 13.28 0.0M
2023-05-26 12.83 13.06 12.67 13.06 0.0M
2023-05-25 12.60 12.73 12.50 12.70 0.0M
2023-05-24 12.54 12.76 12.51 12.52 0.0M
2023-05-23 12.60 12.72 12.50 12.70 0.0M
2023-05-22 12.63 12.92 12.63 12.73 0.0M
2023-05-19 12.46 12.61 12.37 12.61 0.0M
2023-05-18 12.51 12.60 12.50 12.53 0.0M
2023-05-17 12.21 12.42 12.21 12.37 0.0M
2023-05-16 12.17 12.40 12.17 12.17 0.0M
2023-05-15 12.27 12.29 12.08 12.27 0.0M
2023-05-12 12.21 12.30 12.02 12.30 0.0M
2023-05-11 12.18 12.27 12.01 12.26 0.0M
2023-05-10 12.07 12.13 11.73 11.77 0.0M
2023-05-09 11.67 12.20 11.67 12.20 0.0M
2023-05-08 11.45 11.53 11.30 11.43 0.0M
2023-05-05 11.49 11.56 11.26 11.35 0.0M
2023-05-04 11.40 11.41 11.24 11.33 0.0M
2023-05-03 11.25 11.33 11.13 11.26 0.0M
2023-05-02 11.29 11.29 11.11 11.13 0.0M
2023-04-28 11.35 11.55 11.21 11.32 0.0M
2023-04-27 11.27 11.52 11.27 11.52 0.0M
2023-04-26 11.36 11.40 11.33 11.40 0.0M
2023-04-25 11.29 11.36 11.20 11.36 0.0M
2023-04-24 11.33 11.37 11.23 11.36 0.0M
2023-04-21 11.39 11.49 11.34 11.34 0.0M
2023-04-20 11.37 11.40 11.24 11.39 0.0M
2023-04-19 11.48 11.49 11.40 11.48 0.0M
2023-04-18 11.48 11.66 11.43 11.50 0.0M
2023-04-17 11.54 11.67 11.37 11.55 0.0M
2023-04-14 11.53 11.61 11.37 11.60 0.0M
2023-04-13 11.36 11.55 11.31 11.50 0.0M
2023-04-12 11.37 11.57 11.34 11.51 0.0M
2023-04-11 11.21 11.29 11.10 11.28 0.0M
2023-04-06 10.82 10.99 10.82 10.99 0.0M
2023-04-05 11.02 11.02 10.93 10.93 0.0M
2023-04-04 11.20 11.20 11.02 11.02 0.0M
2023-04-03 11.16 11.16 11.15 11.15 0.0M
2023-03-31 11.03 11.08 10.92 10.92 0.0M
2023-03-30 10.64 10.72 10.61 10.72 0.0M
2023-03-29 10.85 11.11 10.80 11.06 0.0M
2023-03-28 11.11 11.11 11.11 11.11 0.0M
2023-03-27 11.07 11.07 11.04 11.04 0.0M
2023-03-23 10.94 10.96 10.73 10.73 0.0M
2023-03-22 10.83 11.11 10.83 11.00 0.0M
2023-03-21 10.86 11.28 10.86 11.28 0.0M
2023-03-20 11.05 11.13 10.85 11.13 0.0M
2023-03-17 11.06 11.09 10.96 11.03 0.0M
2023-03-16 10.72 11.00 10.72 11.00 0.0M
2023-03-15 11.10 11.22 10.80 10.80 0.0M
2023-03-14 10.74 11.22 10.74 10.99 0.0M
2023-03-13 11.19 11.23 11.19 11.23 0.0M
2023-03-10 11.66 11.71 11.50 11.59 0.0M
2023-03-09 11.64 11.64 11.64 11.64 0.0M
2023-03-08 11.78 11.84 11.52 11.58 0.0M
2023-03-07 11.86 11.91 11.57 11.59 0.0M
2023-03-06 11.47 11.67 11.31 11.43 0.0M
2023-03-03 11.33 11.33 11.24 11.24 0.0M
2023-03-02 10.85 11.13 10.85 10.94 0.0M
2023-03-01 11.13 11.15 10.83 11.12 0.0M
2023-02-28 10.50 10.82 10.50 10.82 0.0M
2023-02-27 11.03 11.03 10.80 10.83 0.0M
2023-02-24 10.85 11.04 10.78 10.94 0.0M
2023-02-23 11.08 11.09 10.73 11.01 0.0M
2023-02-22 10.84 11.11 10.84 11.11 0.0M
2023-02-21 10.89 11.13 10.77 10.78 0.0M
2023-02-20 10.72 10.72 10.72 10.72 0.0M
2023-02-17 11.01 11.06 11.01 11.06 0.0M
2023-02-16 10.67 10.92 10.67 10.83 0.0M
2023-02-15 10.89 10.90 10.60 10.60 0.0M
2023-02-14 10.83 10.83 10.77 10.77 0.0M
2023-02-13 11.06 11.07 10.78 10.78 0.0M
2023-02-10 10.87 11.30 10.87 11.04 0.0M
2023-02-09 10.84 10.84 10.82 10.82 0.0M
2023-02-08 10.83 10.83 10.70 10.83 0.0M
2023-02-07 10.98 11.13 10.72 10.90 0.0M
2023-02-06 10.98 10.98 10.94 10.97 0.0M
2023-02-03 10.22 10.56 9.95 10.44 0.0M
2023-02-02 10.29 10.56 10.28 10.56 0.0M
2023-02-01 10.40 10.41 10.28 10.39 0.0M
2023-01-31 10.43 10.44 10.29 10.44 0.0M
2023-01-30 10.45 10.59 10.37 10.53 0.0M
2023-01-27 10.65 10.65 10.48 10.48 0.0M
2023-01-26 10.59 10.59 10.38 10.43 0.0M
2023-01-25 10.43 10.46 10.40 10.46 0.0M
2023-01-24 10.36 10.45 10.36 10.45 0.0M
2023-01-23 10.38 10.41 10.28 10.36 0.0M
2023-01-20 10.38 10.38 10.33 10.33 0.0M
2023-01-19 10.14 10.33 10.14 10.33 0.0M
2023-01-17 10.41 10.41 10.18 10.18 0.0M
2023-01-16 10.34 10.35 10.00 10.33 0.0M
2023-01-13 10.40 10.41 10.34 10.34 0.0M
2023-01-12 10.12 10.34 10.00 10.34 0.0M
2023-01-11 10.15 10.17 10.00 10.17 0.0M
2023-01-10 10.10 10.16 10.00 10.15 0.0M
2023-01-09 10.16 10.16 10.00 10.16 0.0M
2023-01-06 10.05 10.17 10.00 10.17 0.0M
2023-01-05 10.00 10.18 10.00 10.18 0.0M
2023-01-04 10.20 10.20 10.00 10.00 0.0M
2023-01-02 10.24 10.25 10.01 10.17 0.0M