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

Mitsubishi Heavy Industries, Ltd. (7011.T)

Compare
2,065.50
-303.50
(-12.81%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,069.002,206.502,055.002,065.502,065.5092,499,600
Apr 4, 20252,524.002,550.002,293.002,369.002,369.00100,794,900
Apr 3, 20252,424.002,545.002,413.502,517.502,517.5080,651,500
Apr 2, 20252,533.002,569.002,453.502,564.502,564.5066,712,700
Apr 1, 20252,564.002,578.002,476.002,504.002,504.0049,957,300
Mar 31, 20252,541.002,590.002,525.502,526.002,526.0056,920,800
Mar 28, 2025 11.00 Dividend
Mar 28, 20252,660.002,726.502,596.502,641.002,641.0053,478,500
Mar 27, 20252,610.002,673.002,610.002,668.002,657.0050,660,300
Mar 26, 20252,793.002,800.502,671.002,679.502,668.4555,660,600
Mar 25, 20252,822.502,847.002,754.002,754.002,742.6557,181,000
Mar 24, 20252,860.002,921.002,811.502,811.502,799.9159,579,400
Mar 21, 20252,812.502,931.502,768.502,874.502,862.65114,704,900
Mar 19, 20252,813.002,894.502,806.002,890.502,878.5892,389,100
Mar 18, 20252,917.002,917.002,757.002,796.002,784.47112,368,700
Mar 17, 20252,624.002,875.502,616.502,867.002,855.18146,313,000
Mar 14, 20252,481.002,567.002,467.002,556.002,545.4665,672,700
Mar 13, 20252,500.002,513.002,455.002,483.002,472.7661,941,300
Mar 12, 20252,355.002,461.502,344.502,440.002,429.9472,445,100
Mar 11, 20252,270.002,315.002,237.002,315.002,305.4660,447,300
Mar 10, 20252,500.002,515.002,322.502,345.002,335.3378,462,500
Mar 7, 20252,523.502,597.002,483.002,489.002,478.74116,283,000
Mar 6, 20252,350.002,558.502,347.002,520.502,510.11149,933,500
Mar 5, 20252,258.002,374.002,237.502,275.002,265.62107,458,400
Mar 4, 20252,110.002,288.002,110.002,285.502,276.0899,387,000
Mar 3, 20252,030.002,130.502,013.502,121.002,112.2655,062,600
Feb 28, 20252,029.002,049.001,982.501,987.001,978.8136,962,000
Feb 27, 20252,042.502,074.002,026.502,070.502,061.9623,509,700
Feb 26, 20252,008.002,041.001,987.002,040.002,031.5931,267,800
Feb 25, 20252,005.002,082.501,977.502,027.002,018.6447,509,700
Feb 21, 20252,140.002,142.002,095.502,104.002,095.3335,132,400
Feb 20, 20252,128.502,183.002,115.502,162.502,153.5835,421,800
Feb 19, 20252,170.502,194.002,144.002,152.002,143.1327,271,200
Feb 18, 20252,188.002,262.002,159.002,173.002,164.0460,898,100
Feb 17, 20252,100.002,142.502,100.002,115.002,106.2822,832,300
Feb 14, 20252,151.002,172.002,108.002,114.502,105.7834,399,300
Feb 13, 20252,180.502,185.502,154.002,172.002,163.0429,769,400
Feb 12, 20252,170.002,184.002,131.502,178.002,169.0231,387,700
Feb 10, 20252,189.002,203.002,145.002,166.502,157.5740,965,000
Feb 7, 20252,227.502,235.502,178.502,209.502,200.3938,829,700
Feb 6, 20252,216.002,255.502,204.002,240.502,231.2641,530,900
Feb 5, 20252,239.002,255.002,174.002,185.002,175.9948,975,600
Feb 4, 20252,279.002,313.002,185.502,217.502,208.3679,696,600
Feb 3, 20252,268.502,309.002,213.502,230.502,221.3047,273,400
Jan 31, 20252,255.002,300.002,242.002,296.002,286.5339,217,300
Jan 30, 20252,207.502,281.002,207.002,232.502,223.3045,763,400
Jan 29, 20252,180.002,209.002,154.002,203.502,194.4261,813,300
Jan 28, 20252,150.002,160.502,088.002,125.002,116.2483,871,100
Jan 27, 20252,325.002,361.002,283.002,284.502,275.0856,409,700
Jan 24, 20252,266.502,336.002,257.002,321.502,311.9370,099,200
Jan 23, 20252,200.002,274.502,162.502,265.502,256.1676,699,800
Jan 22, 20252,094.502,127.002,065.002,087.002,078.4038,250,500
Jan 21, 20252,120.002,120.002,048.002,059.502,051.0136,534,000
Jan 20, 20252,088.002,109.002,066.502,089.002,080.3931,032,900
Jan 17, 20252,078.502,089.002,042.002,074.502,065.9534,677,900
Jan 16, 20252,100.002,128.502,062.002,104.502,095.8238,866,300
Jan 15, 20252,110.002,110.502,052.502,072.502,063.9632,851,300
Jan 14, 20252,145.002,148.502,094.002,100.002,091.3440,383,900
Jan 10, 20252,158.002,193.502,152.002,167.002,158.0728,209,000
Jan 9, 20252,225.502,234.002,160.502,171.502,162.5539,026,000
Jan 8, 20252,255.002,257.502,211.002,230.502,221.3037,690,100
Jan 7, 20252,266.002,284.502,222.502,243.002,233.7543,606,200
Jan 6, 20252,270.002,308.002,233.502,243.002,233.7556,186,700
Dec 30, 20242,239.002,241.002,203.502,223.002,213.8339,199,100
Dec 27, 20242,252.502,276.502,235.502,270.002,260.6438,062,100
Dec 26, 20242,212.002,252.502,203.002,250.002,240.7232,577,800
Dec 25, 20242,220.002,240.002,200.502,226.002,216.8230,858,300
Dec 24, 20242,224.502,227.002,194.002,216.002,206.8629,722,400
Dec 23, 20242,277.502,277.502,221.002,226.502,217.3249,021,500
Dec 20, 20242,307.502,321.502,222.502,236.502,227.2873,865,500
Dec 19, 20242,199.502,307.502,185.002,296.502,287.0362,386,100
Dec 18, 20242,266.002,310.002,240.502,257.002,247.6954,199,200
Dec 17, 20242,288.502,372.002,280.502,281.002,271.6067,349,000
Dec 16, 20242,300.002,316.502,270.002,281.002,271.6038,916,400
Dec 13, 20242,350.002,375.502,266.502,291.502,282.0570,084,500
Dec 12, 20242,398.002,423.002,364.002,390.002,380.1577,521,400
Dec 11, 20242,270.002,349.502,263.002,348.002,338.3273,219,800
Dec 10, 20242,274.002,285.002,216.002,256.502,247.2064,942,800
Dec 9, 20242,344.002,363.502,252.502,294.502,285.0467,863,600
Dec 6, 20242,329.002,354.502,274.502,309.002,299.4873,598,700
Dec 5, 20242,395.002,485.002,325.002,335.502,325.87107,927,300
Dec 4, 20242,299.002,393.002,294.502,388.002,378.1588,087,500
Dec 3, 20242,257.002,284.002,233.002,279.502,270.1055,268,400
Dec 2, 20242,190.502,250.002,184.502,246.002,236.7446,789,700
Nov 29, 20242,212.002,244.002,195.002,197.502,188.4442,420,600
Nov 28, 20242,179.502,235.502,172.002,229.002,219.8142,463,100
Nov 27, 20242,244.002,271.502,206.002,215.002,205.8747,686,700
Nov 26, 20242,303.002,307.002,225.002,259.002,249.6962,031,100
Nov 25, 20242,332.002,379.502,318.502,335.502,325.8782,923,400
Nov 22, 20242,327.502,337.502,294.002,309.002,299.4845,364,200
Nov 21, 20242,384.002,385.002,301.002,310.002,300.4851,186,000
Nov 20, 20242,360.002,403.002,343.502,384.002,374.1754,843,500
Nov 19, 20242,349.002,354.502,283.502,350.002,340.3159,194,300
Nov 18, 20242,380.002,396.002,325.002,331.502,321.8952,386,200
Nov 15, 20242,365.002,441.502,350.502,408.502,398.5783,172,400
Nov 14, 20242,302.502,398.002,296.502,371.502,361.7285,604,700
Nov 13, 20242,305.502,327.502,257.002,279.502,270.1055,940,400
Nov 12, 20242,325.502,414.502,301.502,316.502,306.9590,998,200
Nov 11, 20242,330.502,384.002,295.502,326.002,316.4174,545,700
Nov 8, 20242,291.002,348.002,272.002,329.002,319.4096,545,300
Nov 7, 20242,313.002,318.002,176.502,256.002,246.7096,773,400
Nov 6, 20242,090.002,274.502,043.502,263.002,253.67120,649,400
Nov 5, 20242,148.502,154.002,033.502,060.002,051.5186,460,100
Nov 1, 20242,147.002,151.002,104.502,113.502,104.7942,003,200
Oct 31, 20242,173.002,198.002,148.002,193.002,183.9649,289,700
Oct 30, 20242,156.502,185.002,135.002,173.002,164.0463,318,100
Oct 29, 20242,091.002,162.002,068.502,150.002,141.1469,723,200
Oct 28, 20242,047.502,135.002,047.002,082.002,073.4280,821,100
Oct 25, 20242,067.002,108.502,063.002,097.502,088.8556,842,600
Oct 24, 20242,045.002,140.002,023.502,111.502,102.7984,176,200
Oct 23, 20242,109.002,138.002,070.502,095.002,086.3665,657,600
Oct 22, 20242,196.502,240.002,132.002,159.502,150.6078,856,800
Oct 21, 20242,324.502,327.502,216.002,219.002,209.8582,299,800
Oct 18, 20242,292.502,325.002,259.002,321.502,311.9370,373,600
Oct 17, 20242,276.502,290.002,243.502,282.002,272.5963,392,000
Oct 16, 20242,231.502,277.502,206.002,253.502,244.2165,943,900
Oct 15, 20242,226.002,240.002,156.002,240.002,230.7672,061,700
Oct 11, 20242,239.002,245.002,184.502,211.002,201.8865,110,100
Oct 10, 20242,209.002,222.002,136.502,209.502,200.3972,584,300
Oct 9, 20242,190.002,216.502,177.502,200.002,190.9357,806,500
Oct 8, 20242,230.002,247.502,175.502,180.002,171.0172,080,300
Oct 7, 20242,264.502,284.502,208.002,230.002,220.8183,027,200
Oct 4, 20242,190.002,258.002,175.002,225.502,216.3299,334,300
Oct 3, 20242,310.002,312.002,153.502,204.002,194.91122,850,200
Oct 2, 20242,259.502,386.002,188.002,210.002,200.89153,836,800
Oct 1, 20242,150.002,321.002,145.502,283.502,274.09130,124,000
Sep 30, 20242,121.002,179.002,090.002,117.502,108.77101,720,300
Sep 27, 2024 11.00 Dividend
Sep 27, 20242,121.002,219.502,068.502,194.002,184.95112,465,100
Sep 26, 20242,049.502,092.002,047.502,092.002,072.4265,060,400
Sep 25, 20241,978.002,054.001,976.502,020.002,001.0967,050,900
Sep 24, 20241,955.502,012.001,955.001,986.501,967.9177,199,400
Sep 20, 20241,900.501,926.001,882.001,904.501,886.6862,085,100
Sep 19, 20241,829.001,875.001,815.001,856.001,838.6361,210,300
Sep 18, 20241,857.001,857.001,752.001,789.001,772.2669,077,100
Sep 17, 20241,820.001,848.001,772.001,825.501,808.4165,354,100
Sep 13, 20241,733.501,783.501,725.001,774.501,757.8955,075,700
Sep 12, 20241,710.001,735.001,681.501,733.501,717.2852,762,500
Sep 11, 20241,682.501,702.001,619.501,643.001,627.6246,129,100
Sep 10, 20241,691.001,715.501,667.001,696.501,680.6250,009,200
Sep 9, 20241,603.001,693.001,593.001,672.501,656.8556,369,300
Sep 6, 20241,763.501,780.001,686.001,712.001,695.9853,382,900
Sep 5, 20241,743.501,817.001,741.001,777.001,760.3750,350,200
Sep 4, 20241,800.001,836.001,771.501,778.001,761.3652,457,500
Sep 3, 20241,929.001,933.501,876.001,886.001,868.3537,031,000
Sep 2, 20241,964.501,983.501,923.001,923.501,905.5040,578,900
Aug 30, 20241,936.001,949.001,915.001,942.501,924.3240,865,300
Aug 29, 20241,884.501,937.501,868.001,934.501,916.3941,228,300
Aug 28, 20241,865.501,898.001,856.501,897.501,879.7434,437,200
Aug 27, 20241,823.001,894.001,815.501,894.001,876.2738,558,900
Aug 26, 20241,834.001,854.001,810.501,822.001,804.9536,868,500
Aug 23, 20241,827.001,884.501,805.001,870.501,852.9950,434,400
Aug 22, 20241,832.001,858.001,818.001,831.501,814.3638,214,700
Aug 21, 20241,820.001,876.501,815.001,835.501,818.3246,224,200
Aug 20, 20241,905.001,906.001,850.501,865.001,847.5454,465,300
Aug 19, 20241,903.001,969.001,872.501,876.001,858.4473,451,400
Aug 16, 20241,985.001,999.001,912.501,934.001,915.9084,780,800
Aug 15, 20241,865.001,946.501,854.501,920.501,902.5396,590,900
Aug 14, 20241,849.501,873.001,795.001,831.501,814.3687,020,800
Aug 13, 20241,760.001,842.001,737.501,838.001,820.8075,610,000
Aug 9, 20241,711.501,778.001,674.501,730.001,713.8185,208,900
Aug 8, 20241,689.501,760.001,636.001,701.501,685.5899,789,700
Aug 7, 20241,504.501,783.001,504.501,730.001,713.81146,833,500
Aug 6, 20241,500.001,613.001,410.501,573.501,558.77132,413,400
Aug 5, 20241,284.001,401.001,250.001,313.001,300.71137,125,100
Aug 2, 20241,600.001,631.001,533.001,544.001,529.5579,625,500
Aug 1, 20241,780.001,799.001,695.501,728.501,712.3262,563,500
Jul 31, 20241,752.001,830.001,727.501,830.001,812.8760,930,100
Jul 30, 20241,823.001,834.001,794.001,820.501,803.4631,461,800
Jul 29, 20241,820.001,852.501,794.001,837.001,819.8151,395,500
Jul 26, 20241,755.001,802.001,735.001,777.501,760.8660,294,300
Jul 25, 20241,781.501,784.001,702.001,735.501,719.2669,409,000
Jul 24, 20241,843.001,895.001,840.001,850.001,832.6942,518,000
Jul 23, 20241,898.501,899.501,854.501,864.501,847.0541,959,200
Jul 22, 20241,914.001,921.501,836.501,859.501,842.1057,989,200
Jul 19, 20241,922.001,934.501,892.501,904.501,886.6861,789,100
Jul 18, 20241,952.002,009.501,938.001,940.001,921.8473,861,900
Jul 17, 20241,980.002,020.001,945.002,012.001,993.17101,991,100
Jul 16, 20241,915.001,960.001,888.001,936.501,918.3892,630,300
Jul 12, 20241,800.001,859.001,787.501,843.501,826.2568,424,000
Jul 11, 20241,876.001,899.001,820.001,834.501,817.33112,356,500
Jul 10, 20241,981.002,014.001,825.001,875.001,857.45177,984,700
Jul 9, 20242,031.502,037.501,951.002,000.001,981.2899,453,700
Jul 8, 20241,993.002,087.001,985.002,045.002,025.8696,875,200
Jul 5, 20242,011.002,065.001,964.502,036.002,016.94130,394,400
Jul 4, 20241,920.002,036.001,901.502,021.002,002.08110,568,400
Jul 3, 20241,868.001,946.501,848.001,946.501,928.2898,601,500
Jul 2, 20241,740.001,832.501,734.001,828.001,810.8962,919,100
Jul 1, 20241,738.501,747.501,711.001,733.501,717.2836,957,600
Jun 28, 20241,748.001,765.001,713.501,723.001,706.8744,855,000
Jun 27, 20241,680.001,711.001,662.001,710.001,694.0038,384,200
Jun 26, 20241,645.001,675.001,635.501,670.001,654.3734,390,400
Jun 25, 20241,613.001,655.501,593.001,650.001,634.5636,657,600
Jun 24, 20241,592.501,633.001,581.501,613.501,598.4027,002,700
Jun 21, 20241,660.001,678.501,610.501,610.501,595.4348,633,600
Jun 20, 20241,600.001,640.001,592.001,640.001,624.6536,709,400
Jun 19, 20241,585.001,638.001,562.001,623.001,607.8155,022,400
Jun 18, 20241,534.001,563.001,520.001,562.501,547.8845,740,200
Jun 17, 20241,535.501,538.501,479.001,488.001,474.0732,830,100
Jun 14, 20241,488.001,560.501,475.001,545.001,530.5451,098,400
Jun 13, 20241,460.001,509.001,459.501,479.501,465.6550,060,700
Jun 12, 20241,427.001,438.501,412.001,438.501,425.0422,028,000
Jun 11, 20241,412.501,450.001,411.501,444.001,430.4939,937,500
Jun 10, 20241,394.501,413.001,389.001,405.001,391.8516,629,700
Jun 7, 20241,387.001,396.501,376.001,386.501,373.5213,498,700
Jun 6, 20241,413.501,421.001,385.001,389.501,376.5024,910,600
Jun 5, 20241,420.001,446.001,368.001,377.501,364.6134,266,500
Jun 4, 20241,383.001,435.001,380.501,431.501,418.1049,667,800
Jun 3, 20241,371.501,390.001,366.001,390.001,376.9932,166,400
May 31, 20241,331.001,368.001,328.001,368.001,355.2038,649,500
May 30, 20241,293.001,340.501,292.001,329.001,316.5635,731,300
May 29, 20241,347.001,349.501,293.001,308.001,295.7656,852,200
May 28, 20241,365.001,367.001,346.001,357.001,344.3018,417,900
May 27, 20241,335.501,369.001,335.001,367.001,354.2128,792,800
May 24, 20241,315.001,340.001,310.001,320.501,308.1417,862,900
May 23, 20241,316.001,332.501,290.001,329.501,317.0623,295,900
May 22, 20241,317.001,327.001,301.501,306.001,293.7821,466,300
May 21, 20241,353.001,359.501,326.001,327.501,315.0822,735,800
May 20, 20241,371.501,377.001,338.001,347.501,334.8934,179,600
May 17, 20241,344.501,375.501,336.501,370.501,357.6725,016,500
May 16, 20241,360.001,363.001,344.001,346.001,333.4032,865,200
May 15, 20241,322.001,366.501,320.501,351.001,338.3649,721,400
May 14, 20241,300.001,324.001,285.501,299.501,287.3433,039,700
May 13, 20241,280.501,298.501,275.001,288.001,275.9531,140,300
May 10, 20241,248.001,286.501,241.001,281.001,269.0157,774,600
May 9, 20241,300.001,303.501,234.001,242.001,230.38110,733,500
May 8, 20241,430.001,439.001,317.001,327.501,315.0887,856,700
May 7, 20241,440.001,458.001,420.501,432.001,418.6040,017,700
May 2, 20241,390.001,423.001,384.001,413.501,400.2728,072,100
May 1, 20241,401.501,412.001,370.501,392.501,379.4733,839,700
Apr 30, 20241,358.001,417.501,351.501,417.501,404.2348,342,900
Apr 26, 20241,334.501,351.001,307.001,345.501,332.9131,340,700
Apr 25, 20241,330.001,338.501,322.001,328.001,315.5738,155,700
Apr 24, 20241,350.001,379.001,337.001,358.001,345.2934,786,000
Apr 23, 20241,377.001,397.001,334.501,352.001,339.3532,126,000
Apr 22, 20241,355.001,399.501,342.001,357.501,344.7937,581,000
Apr 19, 20241,345.001,369.501,323.001,359.001,346.2853,909,400
Apr 18, 20241,363.001,394.001,326.501,384.001,371.0546,866,200
Apr 17, 20241,367.001,413.501,356.501,387.001,374.0250,487,500
Apr 16, 20241,400.001,410.501,338.501,342.001,329.4445,140,100
Apr 15, 20241,362.501,422.501,360.501,414.001,400.7742,032,000
Apr 12, 20241,387.001,391.501,369.001,391.001,377.9828,160,500
Apr 11, 20241,330.501,387.001,329.001,387.001,374.0232,740,100
Apr 10, 20241,336.001,362.501,326.001,339.001,326.4733,471,200
Apr 9, 20241,340.001,376.501,334.501,375.501,362.6329,799,100
Apr 8, 20241,350.001,367.501,330.501,334.501,322.0132,039,800

Related Tickers

7012.T Kawasaki Heavy Industries, Ltd.
6,182.00
-16.46%
 
7013.T IHI Corporation
8,825.00
-9.44%
 
6954.T Fanuc Corporation
3,152.00
-11.96%
 
KWHIY Kawasaki Heavy Industries, Ltd.
18.58
-2.77%
 
5631.T The Japan Steel Works, Ltd.
3,866.00
-15.33%
 
DEZ.DE DEUTZ Aktiengesellschaft
5.73
-1.46%
 
6594.T Nidec Corporation
1,907.00
-12.56%
 
HQU.SI Oiltek International Limited
0.8950
-18.64%
 
9880.HK Ubtech Robotics Corp Ltd
58.150
-29.00%
 
VACN.SW VAT Group AG
252.30
-6.03%