Sapporo JPY

Mitsubishi Heavy Industries Ltd. (7011.S)

Compare
2,196.00
-70.00
(-3.09%)
As of January 10 at 3:45:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 22, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 21, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 20, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 17, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 16, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 15, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 14, 20252,196.002,196.002,196.002,196.002,196.00-
Jan 10, 20252,196.002,196.002,196.002,196.002,196.00100
Jan 9, 20252,250.002,250.002,250.002,250.002,250.00-
Jan 8, 20252,250.002,250.002,250.002,250.002,250.00-
Jan 7, 20252,250.002,250.002,250.002,250.002,250.00-
Jan 6, 20252,250.002,250.002,250.002,250.002,250.00-
Dec 30, 20242,250.002,250.002,250.002,250.002,250.00-
Dec 27, 20242,250.002,250.002,250.002,250.002,250.00-
Dec 26, 20242,250.002,250.002,250.002,250.002,250.00-
Dec 25, 20242,250.002,250.002,250.002,250.002,250.00-
Dec 24, 20242,250.002,250.002,250.002,250.002,250.00-
Dec 23, 20242,250.002,250.002,250.002,250.002,250.00-
Dec 20, 20242,280.002,280.002,250.002,250.002,250.00200
Dec 19, 20242,300.002,300.002,300.002,300.002,300.00-
Dec 18, 20242,300.002,300.002,300.002,300.002,300.00-
Dec 17, 20242,300.002,300.002,300.002,300.002,300.00100
Dec 16, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 13, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 12, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 11, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 10, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 9, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 6, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 5, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 4, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 3, 20242,200.002,200.002,200.002,200.002,200.00-
Dec 2, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 29, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 28, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 27, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 26, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 25, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 22, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 21, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 20, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 19, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 18, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 15, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 14, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 13, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 12, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 11, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 8, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 7, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 6, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 5, 20242,200.002,200.002,200.002,200.002,200.00-
Nov 1, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 31, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 30, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 29, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 28, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 25, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 24, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 23, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 22, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 21, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 18, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 17, 20242,200.002,200.002,200.002,200.002,200.00-
Oct 16, 20242,200.002,200.002,200.002,200.002,200.00900
Oct 15, 20242,185.002,185.002,185.002,185.002,185.00100
Oct 11, 20242,176.002,176.002,176.002,176.002,176.00-
Oct 10, 20242,176.002,176.002,176.002,176.002,176.00-
Oct 9, 20242,176.002,176.002,176.002,176.002,176.00-
Oct 8, 20242,176.002,176.002,176.002,176.002,176.00-
Oct 7, 20242,176.002,176.002,176.002,176.002,176.00300
Oct 4, 20242,140.002,140.002,140.002,140.002,140.00-
Oct 3, 20242,140.002,140.002,140.002,140.002,140.00-
Oct 2, 20242,140.002,140.002,140.002,140.002,140.00-
Oct 1, 20242,140.002,140.002,140.002,140.002,140.00-
Sep 30, 20242,140.002,140.002,140.002,140.002,140.00-
Sep 27, 2024 11.00 Dividend
Sep 27, 20242,140.002,140.002,140.002,140.002,140.00100
Sep 26, 20242,027.002,027.002,027.002,027.002,016.00-
Sep 25, 20242,027.002,027.002,027.002,027.002,016.00100
Sep 24, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 20, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 19, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 18, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 17, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 13, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 12, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 11, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 10, 20241,750.001,750.001,750.001,750.001,740.50-
Sep 9, 20241,750.001,750.001,750.001,750.001,740.50100
Sep 6, 20241,734.001,734.001,734.001,734.001,724.59-
Sep 5, 20241,734.001,734.001,734.001,734.001,724.59-
Sep 4, 20241,734.001,734.001,734.001,734.001,724.59-
Sep 3, 20241,734.001,734.001,734.001,734.001,724.59-
Sep 2, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 30, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 29, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 28, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 27, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 26, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 23, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 22, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 21, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 20, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 19, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 16, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 15, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 14, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 13, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 9, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 8, 20241,734.001,734.001,734.001,734.001,724.59-
Aug 7, 20241,734.001,734.001,734.001,734.001,724.59100
Aug 6, 20241,800.001,800.001,800.001,800.001,790.23-
Aug 5, 20241,800.001,800.001,800.001,800.001,790.23-
Aug 2, 20241,800.001,800.001,800.001,800.001,790.23-
Aug 1, 20241,800.001,800.001,800.001,800.001,790.23-
Jul 31, 20241,800.001,800.001,800.001,800.001,790.23-
Jul 30, 20241,800.001,800.001,800.001,800.001,790.234,000
Jul 29, 20241,865.001,865.001,865.001,865.001,854.88-
Jul 26, 20241,865.001,865.001,865.001,865.001,854.88-
Jul 25, 20241,865.001,865.001,865.001,865.001,854.88-
Jul 24, 20241,865.001,865.001,865.001,865.001,854.88-
Jul 23, 20241,865.001,865.001,865.001,865.001,854.88-
Jul 22, 20241,865.001,865.001,865.001,865.001,854.88200
Jul 19, 20241,968.001,968.001,930.001,930.001,919.53300
Jul 18, 20241,955.001,955.001,955.001,955.001,944.39-
Jul 17, 20241,955.001,955.001,955.001,955.001,944.39-
Jul 16, 20241,955.001,955.001,955.001,955.001,944.39-
Jul 12, 20241,955.001,955.001,955.001,955.001,944.39-
Jul 11, 20241,955.001,955.001,955.001,955.001,944.39-
Jul 10, 20241,955.001,955.001,915.001,955.001,944.39800
Jul 9, 20242,095.002,095.002,095.002,095.002,083.63300
Jul 8, 20241,970.001,970.001,970.001,970.001,959.31-
Jul 5, 20241,970.001,970.001,970.001,970.001,959.31-
Jul 4, 20241,976.001,976.001,970.001,970.001,959.315,300
Jul 3, 20241,398.001,398.001,398.001,398.001,390.41-
Jul 2, 20241,398.001,398.001,398.001,398.001,390.41-
Jul 1, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 28, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 27, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 26, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 25, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 24, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 21, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 20, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 19, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 18, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 17, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 14, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 13, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 12, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 11, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 10, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 7, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 6, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 5, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 4, 20241,398.001,398.001,398.001,398.001,390.41-
Jun 3, 20241,398.001,398.001,398.001,398.001,390.41100
May 31, 20241,327.001,327.001,327.001,327.001,319.80-
May 30, 20241,327.001,327.001,327.001,327.001,319.80-
May 29, 20241,327.001,327.001,327.001,327.001,319.80200
May 28, 20241,245.001,245.001,245.001,245.001,238.24-
May 27, 20241,245.001,245.001,245.001,245.001,238.24-
May 24, 20241,245.001,245.001,245.001,245.001,238.24-
May 23, 20241,245.001,245.001,245.001,245.001,238.24-
May 22, 20241,245.001,245.001,245.001,245.001,238.24-
May 21, 20241,245.001,245.001,245.001,245.001,238.24-
May 20, 20241,245.001,245.001,245.001,245.001,238.24-
May 17, 20241,245.001,245.001,245.001,245.001,238.24-
May 16, 20241,245.001,245.001,245.001,245.001,238.24-
May 15, 20241,245.001,245.001,245.001,245.001,238.24-
May 14, 20241,245.001,245.001,245.001,245.001,238.24-
May 13, 20241,245.001,245.001,245.001,245.001,238.24-
May 10, 20241,245.001,245.001,245.001,245.001,238.24-
May 9, 20241,328.001,328.001,245.001,245.001,238.24400
May 8, 20241,410.001,410.001,410.001,410.001,402.35600
May 7, 20241,330.001,330.001,330.001,330.001,322.78-
May 2, 20241,330.001,330.001,330.001,330.001,322.78-
May 1, 20241,330.001,330.001,330.001,330.001,322.78-
Apr 30, 20241,330.001,330.001,330.001,330.001,322.78-
Apr 26, 20241,330.001,330.001,330.001,330.001,322.78-
Apr 25, 20241,358.001,358.001,330.001,330.001,322.781,000
Apr 24, 20241,384.001,384.001,384.001,384.001,376.49-
Apr 23, 20241,384.001,384.001,384.001,384.001,376.49-
Apr 22, 20241,384.001,384.001,384.001,384.001,376.49-
Apr 19, 20241,384.001,384.001,384.001,384.001,376.49-
Apr 18, 20241,384.001,384.001,384.001,384.001,376.49-
Apr 17, 20241,384.001,384.001,384.001,384.001,376.49-
Apr 16, 20241,384.001,384.001,384.001,384.001,376.49100
Apr 15, 20241,376.001,376.001,376.001,376.001,368.53-
Apr 12, 20241,376.001,376.001,376.001,376.001,368.53-
Apr 11, 20241,376.001,376.001,376.001,376.001,368.53-
Apr 10, 20241,346.001,376.001,346.001,376.001,368.532,100
Apr 9, 20241,325.001,325.001,325.001,325.001,317.81-
Apr 8, 20241,325.001,325.001,325.001,325.001,317.81-
Apr 5, 20241,325.001,325.001,325.001,325.001,317.81200
Apr 4, 20241,385.001,385.001,385.001,385.001,377.48-
Apr 3, 20241,385.001,385.001,385.001,385.001,377.48-
Apr 2, 20241,385.001,385.001,385.001,385.001,377.48-
Apr 1, 20241,385.001,385.001,385.001,385.001,377.48200
Mar 29, 20241,395.001,395.001,395.001,395.001,387.43100
Mar 28, 2024 12.00 Dividend
Mar 28, 20241,399.001,519.001,399.001,487.001,478.931,900
Mar 28, 2024 10:1 Stock Splits
Mar 27, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 26, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 25, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 22, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 21, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 19, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 18, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 15, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 14, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 13, 20241,189.001,189.001,189.001,189.001,170.61-
Mar 12, 20241,189.001,189.001,189.001,189.001,170.611,000
Mar 11, 20241,193.001,193.001,193.001,193.001,174.55-
Mar 8, 20241,193.001,193.001,193.001,193.001,174.55-
Mar 7, 20241,193.001,193.001,193.001,193.001,174.55-
Mar 6, 20241,193.001,193.001,193.001,193.001,174.55-
Mar 5, 20241,193.001,193.001,193.001,193.001,174.55-
Mar 4, 20241,193.001,193.001,193.001,193.001,174.55-
Mar 1, 20241,193.001,193.001,193.001,193.001,174.55-
Feb 29, 20241,193.001,193.001,193.001,193.001,174.55-
Feb 28, 20241,193.001,193.001,193.001,193.001,174.551,000
Feb 27, 2024934.00934.00934.00934.00919.56-
Feb 26, 2024934.00934.00934.00934.00919.56-
Feb 22, 2024934.00934.00934.00934.00919.56-
Feb 21, 2024934.00934.00934.00934.00919.56-
Feb 20, 2024934.00934.00934.00934.00919.56-
Feb 19, 2024934.00934.00934.00934.00919.56-
Feb 16, 2024934.00934.00934.00934.00919.56-
Feb 15, 2024934.00934.00934.00934.00919.56-
Feb 14, 2024934.00934.00934.00934.00919.56-
Feb 13, 2024934.00934.00934.00934.00919.56-
Feb 9, 2024934.00934.00934.00934.00919.56-
Feb 8, 2024934.00934.00934.00934.00919.56-
Feb 7, 2024934.00934.00934.00934.00919.56-
Feb 6, 2024934.00934.00934.00934.00919.56-
Feb 5, 2024934.00934.00934.00934.00919.56-
Feb 2, 2024934.00934.00934.00934.00919.56-
Feb 1, 2024934.00934.00934.00934.00919.56-
Jan 31, 2024934.00934.00934.00934.00919.56-
Jan 30, 2024934.00934.00934.00934.00919.56-
Jan 29, 2024934.00934.00934.00934.00919.56-
Jan 26, 2024934.00934.00934.00934.00919.56-
Jan 25, 2024934.00934.00934.00934.00919.56-
Jan 24, 2024934.00934.00934.00934.00919.56-

Related Tickers

688349.SS Sany Renewable Energy Co.,Ltd.
26.78
-1.33%
 
600406.SS NARI
22.84
-2.93%
 
HQU.SI Oiltek International Limited
1.2100
0.00%
 
4568.TWO Koge Micro Tech Co., Ltd.
50.00
-0.20%
 
KAYNES.NS Kaynes Technology India Limited
5,595.50
+4.57%
 
1590.TW Airtac International Group
871.00
-1.02%