Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Mitsubishi Kakoki Kaisha, Ltd. (6331.T)

Compare
1,167.00
-88.00
(-7.01%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,211.001,218.001,143.001,167.001,167.00162,200
Apr 3, 20251,241.001,272.001,221.001,255.001,255.00154,500
Apr 2, 20251,334.001,336.001,309.001,331.001,331.0086,900
Apr 1, 20251,362.001,371.001,318.001,334.001,334.0095,900
Mar 31, 20251,371.001,371.001,318.001,355.001,355.00130,400
Mar 28, 2025 20.00 Dividend
Mar 28, 20251,360.001,395.001,342.001,394.001,394.00146,600
Mar 28, 2025 3:1 Stock Splits
Mar 27, 20251,358.331,371.671,330.001,371.671,351.67134,400
Mar 26, 20251,350.001,365.001,333.331,356.671,336.8990,900
Mar 25, 20251,356.671,356.671,338.331,345.001,325.3948,000
Mar 24, 20251,375.001,375.001,338.331,343.331,323.7583,100
Mar 21, 20251,380.001,383.331,368.331,375.001,354.9567,800
Mar 19, 20251,351.671,381.671,351.671,368.331,348.3864,800
Mar 18, 20251,343.331,370.001,343.331,356.671,336.89113,100
Mar 17, 20251,333.331,343.331,333.331,333.331,313.89102,000
Mar 14, 20251,316.671,331.671,311.671,323.331,304.0473,500
Mar 13, 20251,296.671,335.001,293.331,316.671,297.47163,800
Mar 12, 20251,266.671,298.331,266.671,288.331,269.5584,600
Mar 11, 20251,270.001,285.001,248.331,266.671,248.20108,600
Mar 10, 20251,286.671,296.671,278.331,280.001,261.3466,600
Mar 7, 20251,300.001,300.001,276.671,286.671,267.9190,600
Mar 6, 20251,298.331,321.671,293.331,313.331,294.18100,200
Mar 5, 20251,290.001,296.671,271.671,275.001,256.41107,100
Mar 4, 20251,293.331,293.331,250.001,280.001,261.34220,200
Mar 3, 20251,293.331,320.001,280.001,293.331,274.48270,900
Feb 28, 20251,233.331,236.671,208.331,225.001,207.1490,900
Feb 27, 20251,238.331,248.331,233.331,246.671,228.4951,600
Feb 26, 20251,253.331,253.331,218.331,233.331,215.3593,900
Feb 25, 20251,243.331,271.671,238.331,248.331,230.13137,100
Feb 21, 20251,271.671,271.671,248.331,258.331,239.9972,300
Feb 20, 20251,286.671,286.671,263.331,273.331,254.7775,900
Feb 19, 20251,266.671,300.001,266.671,286.671,267.91121,200
Feb 18, 20251,248.331,268.331,248.331,266.671,248.20105,600
Feb 17, 20251,270.001,271.671,246.671,248.331,230.1357,300
Feb 14, 20251,270.001,273.331,255.001,270.001,251.4889,700
Feb 13, 20251,273.331,285.001,268.331,270.001,251.4883,400
Feb 12, 20251,270.001,280.001,260.001,268.331,249.8488,800
Feb 10, 20251,253.331,265.001,243.331,263.331,244.9178,900
Feb 7, 20251,273.331,290.001,251.671,255.001,236.70100,200
Feb 6, 20251,258.331,278.331,246.671,273.331,254.77105,900
Feb 5, 20251,276.671,276.671,238.331,250.001,231.77101,100
Feb 4, 20251,236.671,275.001,226.671,263.331,244.91235,800
Feb 3, 20251,198.331,253.331,198.331,213.331,195.64266,100
Jan 31, 20251,183.331,205.001,178.331,200.001,182.50150,300
Jan 30, 20251,186.671,193.331,175.001,190.001,172.65113,100
Jan 29, 20251,180.001,195.001,178.331,186.671,169.3692,400
Jan 28, 20251,170.001,186.671,170.001,180.001,162.7981,600
Jan 27, 20251,188.331,206.671,173.331,173.331,156.2392,700
Jan 24, 20251,175.001,175.001,160.001,171.671,154.58119,700
Jan 23, 20251,173.331,173.331,161.671,166.671,149.6684,000
Jan 22, 20251,165.001,180.001,165.001,180.001,162.79100,800
Jan 21, 20251,161.671,163.331,150.001,161.671,144.7387,000
Jan 20, 20251,148.331,163.331,148.331,156.671,139.8062,700
Jan 17, 20251,150.001,150.001,136.671,143.331,126.6654,900
Jan 16, 20251,153.331,165.001,138.331,150.001,133.2391,800
Jan 15, 20251,180.001,180.001,138.331,143.331,126.66111,300
Jan 14, 20251,181.671,181.671,158.331,160.001,143.0975,000
Jan 10, 20251,200.001,201.671,180.001,183.331,166.0887,900
Jan 9, 20251,216.671,216.671,186.671,188.331,171.01167,700
Jan 8, 20251,238.331,240.001,220.001,220.001,202.2188,500
Jan 7, 20251,236.671,248.331,223.331,245.001,226.85110,400
Jan 6, 20251,258.331,260.001,228.331,228.331,210.42108,300
Dec 30, 20241,258.331,263.331,238.331,258.331,239.99128,700
Dec 27, 20241,250.001,265.001,243.331,260.001,241.6384,600
Dec 26, 20241,230.001,250.001,230.001,250.001,231.77121,500
Dec 25, 20241,208.331,223.331,201.671,223.331,205.50111,300
Dec 24, 20241,216.671,216.671,195.001,205.001,187.43101,700
Dec 23, 20241,185.001,216.671,185.001,216.671,198.93101,100
Dec 20, 20241,185.001,195.001,181.671,183.331,166.0898,400
Dec 19, 20241,150.001,180.001,143.331,178.331,161.15131,100
Dec 18, 20241,135.001,166.671,133.331,166.671,149.6690,000
Dec 17, 20241,140.001,146.671,136.671,141.671,125.0261,800
Dec 16, 20241,150.001,155.001,133.331,138.331,121.7489,700
Dec 13, 20241,121.671,145.001,113.331,138.331,121.74134,100
Dec 12, 20241,146.671,148.331,131.671,138.331,121.74203,700
Dec 11, 20241,130.001,141.671,111.671,133.331,116.81172,800
Dec 10, 20241,100.001,133.331,100.001,125.001,108.60264,300
Dec 9, 20241,098.331,110.001,093.331,098.331,082.32116,100
Dec 6, 20241,071.671,106.671,070.001,090.001,074.11132,000
Dec 5, 20241,066.671,071.671,066.671,071.671,056.0450,700
Dec 4, 20241,073.331,076.671,066.671,066.671,051.1199,300
Dec 3, 20241,066.671,073.331,065.001,073.331,057.68101,100
Dec 2, 20241,061.671,071.671,060.001,066.671,051.1186,400
Nov 29, 20241,068.331,073.331,058.331,070.001,054.4057,600
Nov 28, 20241,050.001,075.001,050.001,070.001,054.4056,400
Nov 27, 20241,085.001,085.001,053.331,060.001,044.5493,000
Nov 26, 20241,083.331,083.331,073.331,076.671,060.9788,200
Nov 25, 20241,088.331,091.671,076.671,076.671,060.9769,900
Nov 22, 20241,083.331,088.331,075.001,088.331,072.46116,700
Nov 21, 20241,080.001,085.001,073.331,078.331,062.6189,100
Nov 20, 20241,080.001,085.001,073.331,080.001,064.2577,100
Nov 19, 20241,076.671,088.331,075.001,076.671,060.9778,300
Nov 18, 20241,068.331,086.671,066.671,076.671,060.9767,500
Nov 15, 20241,070.001,083.331,070.001,080.001,064.2586,700
Nov 14, 20241,091.671,091.671,075.001,075.001,059.33127,200
Nov 13, 20241,076.671,091.671,075.001,091.671,075.75110,700
Nov 12, 20241,083.331,095.001,075.001,076.671,060.9795,100
Nov 11, 20241,065.001,085.001,063.331,085.001,069.1894,500
Nov 8, 20241,083.331,085.001,065.001,066.671,051.11152,700
Nov 7, 20241,068.331,083.331,066.671,075.001,059.33256,500
Nov 6, 20241,051.671,070.001,048.331,065.001,049.47254,700
Nov 5, 20241,066.671,066.671,041.671,051.671,036.33212,400
Nov 1, 20241,068.331,068.331,035.001,060.001,044.54890,700
Oct 31, 20241,191.671,213.331,183.331,205.001,187.43178,200
Oct 30, 20241,195.001,215.001,173.331,173.331,156.23267,900
Oct 29, 20241,173.331,195.001,171.671,191.671,174.2987,000
Oct 28, 20241,140.001,171.671,133.331,166.671,149.6688,800
Oct 25, 20241,165.001,166.671,138.331,143.331,126.6697,500
Oct 24, 20241,155.001,173.331,148.331,166.671,149.6677,400
Oct 23, 20241,181.671,188.331,163.331,163.331,146.3776,500
Oct 22, 20241,190.001,196.671,173.331,188.331,171.01107,100
Oct 21, 20241,203.331,203.331,190.001,190.001,172.6543,200
Oct 18, 20241,193.331,201.671,185.001,196.671,179.2263,900
Oct 17, 20241,193.331,203.331,186.671,190.001,172.6552,500
Oct 16, 20241,180.001,203.331,178.331,188.331,171.0163,900
Oct 15, 20241,196.671,205.001,181.671,200.001,182.5053,100
Oct 11, 20241,188.331,198.331,181.671,183.331,166.0840,800
Oct 10, 20241,193.331,195.001,180.001,190.001,172.6537,800
Oct 9, 20241,203.331,203.331,176.671,183.331,166.0833,600
Oct 8, 20241,185.001,200.001,181.671,188.331,171.0159,700
Oct 7, 20241,216.671,225.001,205.001,205.001,187.4393,600
Oct 4, 20241,201.671,210.001,201.671,203.331,185.7966,000
Oct 3, 20241,225.001,225.001,201.671,201.671,184.1549,200
Oct 2, 20241,183.331,208.331,183.331,201.671,184.1577,400
Oct 1, 20241,181.671,201.671,181.671,201.671,184.1561,500
Sep 30, 20241,190.001,206.671,173.331,178.331,161.15141,600
Sep 27, 2024 50.00 Dividend
Sep 27, 20241,230.001,236.671,221.671,230.001,212.0778,600
Sep 26, 20241,228.331,240.001,216.671,240.001,172.65183,300
Sep 25, 20241,203.331,216.671,195.001,210.001,144.2875,300
Sep 24, 20241,226.671,226.671,203.331,206.671,141.13150,600
Sep 20, 20241,208.331,210.001,200.001,206.671,141.13156,300
Sep 19, 20241,176.671,188.331,173.331,186.671,122.2197,500
Sep 18, 20241,158.331,165.001,146.671,156.671,093.8495,700
Sep 17, 20241,156.671,160.001,136.671,148.331,085.96114,900
Sep 13, 20241,153.331,166.671,148.331,151.671,089.1191,800
Sep 12, 20241,150.001,158.331,136.671,148.331,085.96123,300
Sep 11, 20241,123.331,131.671,111.671,115.001,054.44145,500
Sep 10, 20241,106.671,133.331,106.671,130.001,068.62102,900
Sep 9, 20241,073.331,105.001,068.331,105.001,044.98129,000
Sep 6, 20241,128.331,128.331,103.331,111.671,051.2987,600
Sep 5, 20241,101.671,130.001,100.001,113.331,052.86128,400
Sep 4, 20241,116.671,138.331,110.001,113.331,052.86246,300
Sep 3, 20241,190.001,190.001,158.331,163.331,100.1585,200
Sep 2, 20241,201.671,216.671,168.331,178.331,114.33129,300
Aug 30, 20241,168.331,191.671,168.331,183.331,119.06104,400
Aug 29, 20241,165.001,176.671,153.331,168.331,104.8742,300
Aug 28, 20241,168.331,185.001,168.331,171.671,108.0390,600
Aug 27, 20241,135.001,171.671,135.001,168.331,104.8772,600
Aug 26, 20241,150.001,150.001,133.331,140.001,078.0875,300
Aug 23, 20241,153.331,168.331,145.001,156.671,093.8466,300
Aug 22, 20241,165.001,171.671,145.001,150.001,087.5475,300
Aug 21, 20241,168.331,180.001,160.001,163.331,100.1581,600
Aug 20, 20241,186.671,191.671,175.001,181.671,117.4871,100
Aug 19, 20241,186.671,200.001,165.001,165.001,101.72151,500
Aug 16, 20241,168.331,208.331,163.331,195.001,130.09210,900
Aug 15, 20241,148.331,160.001,136.671,145.001,082.8192,700
Aug 14, 20241,148.331,156.671,130.001,138.331,076.5098,100
Aug 13, 20241,140.001,150.001,123.331,148.331,085.96126,300
Aug 9, 20241,130.001,133.331,090.001,110.001,049.71183,300
Aug 8, 20241,081.671,101.671,068.331,083.331,024.49222,600
Aug 7, 20241,068.331,138.331,063.331,105.001,044.98238,500
Aug 6, 20241,040.001,098.331,033.331,085.001,026.07324,300
Aug 5, 20241,065.001,078.33953.67966.00913.53486,900
Aug 2, 20241,185.001,191.671,143.331,151.671,089.11387,000
Aug 1, 20241,336.671,350.001,246.671,253.331,185.26307,500
Jul 31, 20241,280.001,316.671,261.671,316.671,245.15216,000
Jul 30, 20241,286.671,296.671,278.331,291.671,221.51142,800
Jul 29, 20241,271.671,291.671,265.001,288.331,218.36113,700
Jul 26, 20241,283.331,283.331,260.001,260.001,191.56161,100
Jul 25, 20241,291.671,303.331,263.331,270.001,201.02143,400
Jul 24, 20241,341.671,346.671,313.331,315.001,243.58170,100
Jul 23, 20241,350.001,361.671,338.331,351.671,278.2578,300
Jul 22, 20241,366.671,371.671,340.001,341.671,268.79118,200
Jul 19, 20241,411.671,411.671,360.001,370.001,295.59181,800
Jul 18, 20241,413.331,433.331,408.331,415.001,338.14107,400
Jul 17, 20241,436.671,453.331,425.001,426.671,349.18104,100
Jul 16, 20241,406.671,430.001,403.331,426.671,349.1889,100
Jul 12, 20241,401.671,421.671,395.001,400.001,323.9689,100
Jul 11, 20241,425.001,431.671,398.331,416.671,339.72149,400
Jul 10, 20241,433.331,433.331,400.001,413.331,336.57123,000
Jul 9, 20241,418.331,438.331,408.331,433.331,355.48106,500
Jul 8, 20241,435.001,436.671,405.001,410.001,333.42125,400
Jul 5, 20241,456.671,460.001,431.671,435.001,357.0691,500
Jul 4, 20241,465.001,476.671,448.331,448.331,369.67124,800
Jul 3, 20241,441.671,458.331,435.001,450.001,371.24138,000
Jul 2, 20241,431.671,448.331,426.671,431.671,353.90104,100
Jul 1, 20241,430.001,443.331,425.001,431.671,353.90101,100
Jun 28, 20241,455.001,455.001,430.001,430.001,352.3395,100
Jun 27, 20241,436.671,456.671,433.331,448.331,369.67113,700
Jun 26, 20241,448.331,448.331,431.671,433.331,355.48115,500
Jun 25, 20241,440.001,458.331,436.671,446.671,368.09177,000
Jun 24, 20241,425.001,453.331,420.001,436.671,358.63172,800
Jun 21, 20241,400.001,436.671,400.001,430.001,352.33247,500
Jun 20, 20241,386.671,400.001,376.671,400.001,323.96109,200
Jun 19, 20241,403.331,433.331,381.671,391.671,316.08181,500
Jun 18, 20241,390.001,401.671,383.331,398.331,322.3899,000
Jun 17, 20241,396.671,413.331,370.001,388.331,312.93183,300
Jun 14, 20241,353.331,396.671,353.331,396.671,320.81200,400
Jun 13, 20241,400.001,400.001,348.331,350.001,276.67117,300
Jun 12, 20241,371.671,401.671,371.671,396.671,320.81144,300
Jun 11, 20241,370.001,396.671,370.001,371.671,297.16105,600
Jun 10, 20241,350.001,368.331,350.001,353.331,279.8391,800
Jun 7, 20241,341.671,366.671,341.671,350.001,276.67108,600
Jun 6, 20241,331.671,341.671,328.331,336.671,264.06135,900
Jun 5, 20241,338.331,341.671,318.331,326.671,254.61164,400
Jun 4, 20241,376.671,388.331,356.671,361.671,287.7180,700
Jun 3, 20241,386.671,410.001,376.671,383.331,308.20189,900
May 31, 20241,321.671,370.001,321.671,365.001,290.86236,100
May 30, 20241,331.671,333.331,306.671,313.331,242.00244,500
May 29, 20241,380.001,381.671,355.001,355.001,281.40160,500
May 28, 20241,376.671,400.001,376.671,380.001,305.04107,400
May 27, 20241,398.331,403.331,363.331,386.671,311.35208,500
May 24, 20241,370.001,400.001,370.001,390.001,314.50151,200
May 23, 20241,433.331,443.331,381.671,393.331,317.65136,800
May 22, 20241,466.671,466.671,403.331,403.331,327.11265,800
May 21, 20241,433.331,495.001,433.331,468.331,388.58499,800
May 20, 20241,380.001,413.331,363.331,405.001,328.69253,800
May 17, 20241,383.331,413.331,378.331,386.671,311.35605,100
May 16, 20241,313.331,395.001,313.331,393.331,317.651,652,100
May 15, 20241,260.001,260.001,215.001,215.001,149.01304,200
May 14, 20241,278.331,280.001,241.671,258.331,189.99219,600
May 13, 20241,281.671,296.671,273.331,273.331,204.17188,700
May 10, 20241,265.001,291.671,265.001,286.671,216.78111,000
May 9, 20241,281.671,283.331,266.671,266.671,197.87102,000
May 8, 20241,285.001,296.671,281.671,288.331,218.3697,500
May 7, 20241,311.671,316.671,278.331,296.671,226.24131,400
May 2, 20241,286.671,301.671,280.001,291.671,221.5179,500
May 1, 20241,288.331,290.001,265.001,288.331,218.36160,200
Apr 30, 20241,251.671,310.001,251.671,298.331,227.81357,000
Apr 26, 20241,220.001,231.671,191.671,221.671,155.31217,800
Apr 25, 20241,233.331,240.001,223.331,226.671,160.0496,000
Apr 24, 20241,240.001,256.671,238.331,245.001,177.3889,100
Apr 23, 20241,255.001,256.671,225.001,236.671,169.50214,200
Apr 22, 20241,235.001,263.331,231.671,241.671,174.22171,900
Apr 19, 20241,250.001,253.331,210.001,231.671,164.77194,700
Apr 18, 20241,240.001,268.331,225.001,260.001,191.56107,400
Apr 17, 20241,258.331,270.001,233.331,250.001,182.11136,800
Apr 16, 20241,286.671,288.331,245.001,253.331,185.26213,900
Apr 15, 20241,276.671,300.001,276.671,295.001,224.66111,300
Apr 12, 20241,325.001,325.001,300.001,300.001,229.3993,000
Apr 11, 20241,305.001,323.331,298.331,320.001,248.30105,300
Apr 10, 20241,311.671,340.001,303.331,328.331,256.18180,000
Apr 9, 20241,280.001,306.671,280.001,306.671,235.69123,300
Apr 8, 20241,285.001,288.331,261.671,280.001,210.48140,400
Apr 5, 20241,276.671,281.671,261.671,273.331,204.17201,600
Apr 4, 20241,295.001,320.001,288.331,293.331,223.09197,400