Tokyo - Delayed Quote JPY
Mitsubishi Motors Corporation (7211.T)
435.20
+5.40
+(1.26%)
As of 10:19:54 AM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 435.00 | 437.50 | 431.40 | 435.20 | 435.20 | 1,788,200 |
| May 20, 2025 | 429.70 | 438.80 | 426.70 | 429.80 | 429.80 | 8,640,500 |
| May 19, 2025 | 423.10 | 429.60 | 422.20 | 424.70 | 424.70 | 5,938,400 |
| May 16, 2025 | 415.00 | 423.00 | 413.10 | 421.10 | 421.10 | 5,907,000 |
| May 15, 2025 | 423.80 | 428.10 | 416.20 | 420.00 | 420.00 | 8,274,000 |
| May 14, 2025 | 446.00 | 447.50 | 428.60 | 432.60 | 432.60 | 15,332,600 |
| May 13, 2025 | 431.00 | 451.40 | 428.70 | 449.60 | 449.60 | 21,487,200 |
| May 12, 2025 | 405.90 | 415.00 | 402.70 | 415.00 | 415.00 | 10,379,900 |
| May 9, 2025 | 400.80 | 414.00 | 390.90 | 408.40 | 408.40 | 18,922,100 |
| May 8, 2025 | 383.00 | 386.60 | 379.80 | 385.20 | 385.20 | 9,400,200 |
| May 7, 2025 | 397.80 | 397.90 | 385.00 | 385.30 | 385.30 | 11,209,700 |
| May 2, 2025 | 397.40 | 401.50 | 393.90 | 398.60 | 398.60 | 10,955,800 |
| May 1, 2025 | 392.00 | 394.50 | 387.30 | 393.40 | 393.40 | 9,160,100 |
| Apr 30, 2025 | 402.10 | 404.80 | 391.50 | 395.20 | 395.20 | 11,673,000 |
| Apr 28, 2025 | 397.50 | 405.70 | 397.10 | 402.90 | 402.90 | 8,936,200 |
| Apr 25, 2025 | 396.00 | 399.20 | 393.40 | 398.00 | 398.00 | 8,110,200 |
| Apr 24, 2025 | 393.00 | 397.90 | 388.30 | 390.90 | 390.90 | 10,175,100 |
| Apr 23, 2025 | 381.00 | 382.50 | 375.10 | 380.50 | 380.50 | 12,665,000 |
| Apr 22, 2025 | 361.90 | 367.40 | 360.80 | 365.20 | 365.20 | 4,984,100 |
| Apr 21, 2025 | 377.00 | 377.00 | 364.30 | 364.30 | 364.30 | 8,086,900 |
| Apr 18, 2025 | 377.00 | 380.10 | 375.40 | 378.00 | 378.00 | 4,331,000 |
| Apr 17, 2025 | 369.90 | 374.70 | 367.70 | 373.50 | 373.50 | 7,568,900 |
| Apr 16, 2025 | 373.40 | 376.60 | 366.30 | 368.20 | 368.20 | 5,872,500 |
| Apr 15, 2025 | 377.20 | 381.20 | 371.90 | 371.90 | 371.90 | 11,001,000 |
| Apr 14, 2025 | 371.70 | 373.50 | 362.90 | 362.90 | 362.90 | 10,896,200 |
| Apr 11, 2025 | 370.80 | 376.10 | 357.90 | 363.70 | 363.70 | 18,745,700 |
| Apr 10, 2025 | 390.80 | 391.00 | 379.10 | 386.80 | 386.80 | 17,339,500 |
| Apr 9, 2025 | 360.50 | 366.50 | 353.80 | 358.80 | 358.80 | 15,020,400 |
| Apr 8, 2025 | 362.40 | 381.90 | 361.10 | 368.50 | 368.50 | 12,003,200 |
| Apr 7, 2025 | 333.10 | 351.70 | 328.20 | 347.20 | 347.20 | 17,350,800 |
| Apr 4, 2025 | 381.00 | 383.90 | 359.00 | 370.00 | 370.00 | 18,458,800 |
| Apr 3, 2025 | 378.10 | 392.70 | 376.30 | 388.60 | 388.60 | 17,116,100 |
| Apr 2, 2025 | 411.00 | 413.40 | 402.30 | 408.00 | 408.00 | 9,714,900 |
| Apr 1, 2025 | 412.50 | 414.90 | 405.00 | 405.10 | 405.10 | 10,881,100 |
| Mar 31, 2025 | 412.00 | 414.80 | 405.40 | 408.90 | 408.90 | 13,718,700 |
| Mar 28, 2025 | 7.5 Dividend | |||||
| Mar 28, 2025 | 420.00 | 423.30 | 416.30 | 421.60 | 421.60 | 12,098,000 |
| Mar 27, 2025 | 425.20 | 429.50 | 417.40 | 426.30 | 418.80 | 17,452,700 |
| Mar 26, 2025 | 435.10 | 440.50 | 431.60 | 440.40 | 432.65 | 6,507,100 |
| Mar 25, 2025 | 443.00 | 443.50 | 432.90 | 436.40 | 428.72 | 7,159,500 |
| Mar 24, 2025 | 443.60 | 445.40 | 435.40 | 438.90 | 431.18 | 5,666,100 |
| Mar 21, 2025 | 458.00 | 465.80 | 441.40 | 443.10 | 435.30 | 19,519,200 |
| Mar 19, 2025 | 442.30 | 449.00 | 441.90 | 444.40 | 436.58 | 7,890,700 |
| Mar 18, 2025 | 436.00 | 443.30 | 436.00 | 438.50 | 430.79 | 8,685,300 |
| Mar 17, 2025 | 433.80 | 436.30 | 431.50 | 431.50 | 423.91 | 8,411,100 |
| Mar 14, 2025 | 433.40 | 437.10 | 428.30 | 433.80 | 426.17 | 12,942,500 |
| Mar 13, 2025 | 450.20 | 454.40 | 432.80 | 432.80 | 425.19 | 12,258,600 |
| Mar 12, 2025 | 439.90 | 450.00 | 436.30 | 447.90 | 440.02 | 15,473,200 |
| Mar 11, 2025 | 436.10 | 441.80 | 428.30 | 441.50 | 433.73 | 13,586,600 |
| Mar 10, 2025 | 437.00 | 438.50 | 430.30 | 436.10 | 428.43 | 7,785,900 |
| Mar 7, 2025 | 429.10 | 437.40 | 428.30 | 436.50 | 428.82 | 10,157,100 |
| Mar 6, 2025 | 431.10 | 438.40 | 430.90 | 433.90 | 426.27 | 9,626,300 |
| Mar 5, 2025 | 418.10 | 431.20 | 417.60 | 425.70 | 418.21 | 12,754,300 |
| Mar 4, 2025 | 415.80 | 421.50 | 411.00 | 418.30 | 410.94 | 9,248,400 |
| Mar 3, 2025 | 417.80 | 422.90 | 416.50 | 419.70 | 412.32 | 7,222,000 |
| Feb 28, 2025 | 416.30 | 423.00 | 415.00 | 416.80 | 409.47 | 9,891,500 |
| Feb 27, 2025 | 411.80 | 424.70 | 409.60 | 424.30 | 416.84 | 13,385,800 |
| Feb 26, 2025 | 407.00 | 414.50 | 403.80 | 412.40 | 405.14 | 12,967,600 |
| Feb 25, 2025 | 408.70 | 416.50 | 406.10 | 410.60 | 403.38 | 18,856,500 |
| Feb 21, 2025 | 403.10 | 425.50 | 402.70 | 420.20 | 412.81 | 21,964,700 |
| Feb 20, 2025 | 403.60 | 405.50 | 398.20 | 404.60 | 397.48 | 14,841,700 |
| Feb 19, 2025 | 412.50 | 415.70 | 406.80 | 408.30 | 401.12 | 16,954,700 |
| Feb 18, 2025 | 392.00 | 424.20 | 391.30 | 417.50 | 410.15 | 32,133,400 |
| Feb 17, 2025 | 400.10 | 401.10 | 389.10 | 390.60 | 383.73 | 9,868,200 |
| Feb 14, 2025 | 396.30 | 403.20 | 396.30 | 397.60 | 390.60 | 10,368,800 |
| Feb 13, 2025 | 399.50 | 400.80 | 394.00 | 396.30 | 389.33 | 12,478,900 |
| Feb 12, 2025 | 399.00 | 399.20 | 384.70 | 393.00 | 386.09 | 16,329,600 |
| Feb 10, 2025 | 394.40 | 403.80 | 392.10 | 398.00 | 391.00 | 18,499,800 |
| Feb 7, 2025 | 376.90 | 398.40 | 376.00 | 394.90 | 387.95 | 35,698,600 |
| Feb 6, 2025 | 366.00 | 383.80 | 364.80 | 378.60 | 371.94 | 34,420,900 |
| Feb 5, 2025 | 380.00 | 384.80 | 361.20 | 366.70 | 360.25 | 47,937,100 |
| Feb 4, 2025 | 397.70 | 397.70 | 377.70 | 380.00 | 373.31 | 69,189,100 |
| Feb 3, 2025 | 446.40 | 450.10 | 436.70 | 445.70 | 437.86 | 22,024,000 |
| Jan 31, 2025 | 457.20 | 461.70 | 452.00 | 461.50 | 453.38 | 7,463,700 |
| Jan 30, 2025 | 454.10 | 461.20 | 453.00 | 457.70 | 449.65 | 6,610,800 |
| Jan 29, 2025 | 449.00 | 456.60 | 446.40 | 455.00 | 447.00 | 7,117,000 |
| Jan 28, 2025 | 451.90 | 454.30 | 446.00 | 451.60 | 443.65 | 10,069,700 |
| Jan 27, 2025 | 451.80 | 455.80 | 448.30 | 451.90 | 443.95 | 10,377,100 |
| Jan 24, 2025 | 449.00 | 467.80 | 439.00 | 447.90 | 440.02 | 39,736,200 |
| Jan 23, 2025 | 470.80 | 483.10 | 466.60 | 481.00 | 472.54 | 10,517,500 |
| Jan 22, 2025 | 478.00 | 486.40 | 477.60 | 478.80 | 470.38 | 8,486,700 |
| Jan 21, 2025 | 480.50 | 484.70 | 466.40 | 474.30 | 465.96 | 10,445,700 |
| Jan 20, 2025 | 471.00 | 483.10 | 466.20 | 469.60 | 461.34 | 12,637,000 |
| Jan 17, 2025 | 466.00 | 472.30 | 460.60 | 468.70 | 460.45 | 10,320,700 |
| Jan 16, 2025 | 479.40 | 480.10 | 467.50 | 471.30 | 463.01 | 11,589,200 |
| Jan 15, 2025 | 481.00 | 485.90 | 475.00 | 478.00 | 469.59 | 7,251,800 |
| Jan 14, 2025 | 485.50 | 486.80 | 474.40 | 481.40 | 472.93 | 10,479,700 |
| Jan 10, 2025 | 481.00 | 492.80 | 481.00 | 490.50 | 481.87 | 10,467,200 |
| Jan 9, 2025 | 495.00 | 495.10 | 477.20 | 484.60 | 476.07 | 11,879,300 |
| Jan 8, 2025 | 510.30 | 511.60 | 501.50 | 502.90 | 494.05 | 9,609,500 |
| Jan 7, 2025 | 513.70 | 521.00 | 508.60 | 509.40 | 500.44 | 13,267,800 |
| Jan 6, 2025 | 522.60 | 523.30 | 508.50 | 509.70 | 500.73 | 17,082,200 |
| Dec 30, 2024 | 544.00 | 544.20 | 526.00 | 532.60 | 523.23 | 16,241,600 |
| Dec 27, 2024 | 571.30 | 572.70 | 537.80 | 550.10 | 540.42 | 37,649,700 |
| Dec 26, 2024 | 525.70 | 572.90 | 525.00 | 562.90 | 553.00 | 39,316,900 |
| Dec 25, 2024 | 523.80 | 538.70 | 518.60 | 528.60 | 519.30 | 30,405,000 |
| Dec 24, 2024 | 491.10 | 529.00 | 481.30 | 526.40 | 517.14 | 44,623,800 |
| Dec 23, 2024 | 466.70 | 491.60 | 466.00 | 491.10 | 482.46 | 20,058,900 |
| Dec 20, 2024 | 467.40 | 480.40 | 465.60 | 466.60 | 458.39 | 23,165,700 |
| Dec 19, 2024 | 479.20 | 489.60 | 463.70 | 469.00 | 460.75 | 39,457,600 |
| Dec 18, 2024 | 474.70 | 487.20 | 447.30 | 487.20 | 478.63 | 81,506,600 |
| Dec 17, 2024 | 415.00 | 416.50 | 406.50 | 407.20 | 400.04 | 6,073,400 |
| Dec 16, 2024 | 418.00 | 420.60 | 411.20 | 413.90 | 406.62 | 5,631,700 |
| Dec 13, 2024 | 415.00 | 419.80 | 415.00 | 417.70 | 410.35 | 4,554,300 |
| Dec 12, 2024 | 420.40 | 421.50 | 412.70 | 418.10 | 410.74 | 7,537,500 |
| Dec 11, 2024 | 417.50 | 419.80 | 410.50 | 419.60 | 412.22 | 7,846,600 |
| Dec 10, 2024 | 422.70 | 427.50 | 416.70 | 417.50 | 410.15 | 6,786,100 |
| Dec 9, 2024 | 415.00 | 418.90 | 413.40 | 415.40 | 408.09 | 6,914,800 |
| Dec 6, 2024 | 397.20 | 414.30 | 397.20 | 410.50 | 403.28 | 12,893,800 |
| Dec 5, 2024 | 399.80 | 400.20 | 393.00 | 394.10 | 387.17 | 4,874,900 |
| Dec 4, 2024 | 398.70 | 401.60 | 392.20 | 393.70 | 386.77 | 8,393,900 |
| Dec 3, 2024 | 393.00 | 401.80 | 393.00 | 399.40 | 392.37 | 8,318,700 |
| Dec 2, 2024 | 389.60 | 396.60 | 387.60 | 393.50 | 386.58 | 9,979,400 |
| Nov 29, 2024 | 405.90 | 405.90 | 391.50 | 392.00 | 385.10 | 11,518,400 |
| Nov 28, 2024 | 406.60 | 410.40 | 402.00 | 402.00 | 394.93 | 10,126,800 |
| Nov 27, 2024 | 417.00 | 419.00 | 401.00 | 403.90 | 396.79 | 14,077,200 |
| Nov 26, 2024 | 434.90 | 436.60 | 415.60 | 424.10 | 416.64 | 15,806,000 |
| Nov 25, 2024 | 446.60 | 449.70 | 437.30 | 437.50 | 429.80 | 6,372,300 |
| Nov 22, 2024 | 436.60 | 441.10 | 431.10 | 439.30 | 431.57 | 8,095,100 |
| Nov 21, 2024 | 445.00 | 446.50 | 435.20 | 437.30 | 429.61 | 8,139,900 |
| Nov 20, 2024 | 451.50 | 454.90 | 446.20 | 447.10 | 439.23 | 6,626,800 |
| Nov 19, 2024 | 455.00 | 456.50 | 448.00 | 451.30 | 443.36 | 6,472,400 |
| Nov 18, 2024 | 452.10 | 456.90 | 450.20 | 453.20 | 445.23 | 8,487,300 |
| Nov 15, 2024 | 456.30 | 463.00 | 451.70 | 455.40 | 447.39 | 9,607,500 |
| Nov 14, 2024 | 457.00 | 460.50 | 451.10 | 451.10 | 443.16 | 8,055,200 |
| Nov 13, 2024 | 466.00 | 468.10 | 451.30 | 453.00 | 445.03 | 10,268,600 |
| Nov 12, 2024 | 462.90 | 486.40 | 460.00 | 473.30 | 464.97 | 17,155,300 |
| Nov 11, 2024 | 456.30 | 465.90 | 455.50 | 457.00 | 448.96 | 8,389,800 |
| Nov 8, 2024 | 462.60 | 489.40 | 458.30 | 458.30 | 450.24 | 22,323,300 |
| Nov 7, 2024 | 458.60 | 465.00 | 455.00 | 460.60 | 452.50 | 11,936,300 |
| Nov 6, 2024 | 473.80 | 480.40 | 450.10 | 454.20 | 446.21 | 19,861,800 |
| Nov 5, 2024 | 461.40 | 474.90 | 459.90 | 474.90 | 466.54 | 16,500,200 |
| Nov 1, 2024 | 452.00 | 463.50 | 443.50 | 459.40 | 451.32 | 19,468,300 |
| Oct 31, 2024 | 450.00 | 464.50 | 446.60 | 460.00 | 451.91 | 31,636,000 |
| Oct 30, 2024 | 421.10 | 425.50 | 419.80 | 420.90 | 413.49 | 11,991,500 |
| Oct 29, 2024 | 427.50 | 428.70 | 422.20 | 424.20 | 416.74 | 6,498,300 |
| Oct 28, 2024 | 413.80 | 429.50 | 413.50 | 427.50 | 419.98 | 13,343,600 |
| Oct 25, 2024 | 412.70 | 416.90 | 409.80 | 412.30 | 405.05 | 6,416,600 |
| Oct 24, 2024 | 409.60 | 413.80 | 404.50 | 410.70 | 403.47 | 6,979,000 |
| Oct 23, 2024 | 408.00 | 418.40 | 406.10 | 415.50 | 408.19 | 12,360,700 |
| Oct 22, 2024 | 405.40 | 411.40 | 403.70 | 407.40 | 400.23 | 8,603,100 |
| Oct 21, 2024 | 401.00 | 406.40 | 399.00 | 403.90 | 396.79 | 4,908,300 |
| Oct 18, 2024 | 403.00 | 408.00 | 398.20 | 401.00 | 393.95 | 5,938,100 |
| Oct 17, 2024 | 398.00 | 401.50 | 395.00 | 398.10 | 391.10 | 7,926,900 |
| Oct 16, 2024 | 390.00 | 397.10 | 386.00 | 392.20 | 385.30 | 7,051,800 |
| Oct 15, 2024 | 400.10 | 402.50 | 396.00 | 397.20 | 390.21 | 6,821,900 |
| Oct 11, 2024 | 403.00 | 405.00 | 399.40 | 399.40 | 392.37 | 5,227,000 |
| Oct 10, 2024 | 405.60 | 409.60 | 403.00 | 403.50 | 396.40 | 6,893,100 |
| Oct 9, 2024 | 404.30 | 406.80 | 398.60 | 400.70 | 393.65 | 8,124,700 |
| Oct 8, 2024 | 414.50 | 415.90 | 405.30 | 405.30 | 398.17 | 11,553,700 |
| Oct 7, 2024 | 424.00 | 425.80 | 418.80 | 421.50 | 414.08 | 12,481,600 |
| Oct 4, 2024 | 412.50 | 413.10 | 406.00 | 408.80 | 401.61 | 7,056,100 |
| Oct 3, 2024 | 417.00 | 423.90 | 411.40 | 412.50 | 405.24 | 17,365,900 |
| Oct 2, 2024 | 393.00 | 416.40 | 392.50 | 403.20 | 396.11 | 25,650,200 |
| Oct 1, 2024 | 389.00 | 394.50 | 386.10 | 394.00 | 387.07 | 14,416,400 |
| Sep 30, 2024 | 385.70 | 389.60 | 380.60 | 384.50 | 377.74 | 12,891,400 |
| Sep 27, 2024 | 7.5 Dividend | |||||
| Sep 27, 2024 | 400.50 | 409.00 | 398.20 | 408.60 | 401.41 | 11,647,800 |
| Sep 26, 2024 | 393.00 | 400.00 | 391.20 | 400.00 | 385.59 | 13,183,000 |
| Sep 25, 2024 | 391.00 | 400.00 | 390.30 | 397.00 | 382.70 | 8,148,400 |
| Sep 24, 2024 | 400.00 | 405.40 | 394.00 | 395.00 | 380.77 | 8,715,500 |
| Sep 20, 2024 | 401.20 | 401.90 | 392.60 | 393.80 | 379.62 | 7,682,700 |
| Sep 19, 2024 | 388.00 | 397.20 | 386.70 | 393.20 | 379.04 | 11,013,200 |
| Sep 18, 2024 | 375.80 | 379.50 | 373.10 | 379.50 | 365.83 | 7,882,300 |
| Sep 17, 2024 | 381.00 | 382.50 | 367.30 | 372.30 | 358.89 | 12,400,100 |
| Sep 13, 2024 | 385.00 | 387.90 | 382.30 | 383.80 | 369.98 | 7,002,400 |
| Sep 12, 2024 | 390.40 | 391.80 | 383.70 | 389.60 | 375.57 | 9,178,600 |
| Sep 11, 2024 | 386.00 | 386.80 | 376.30 | 380.90 | 367.18 | 13,200,200 |
| Sep 10, 2024 | 402.30 | 403.10 | 395.60 | 397.00 | 382.70 | 6,927,900 |
| Sep 9, 2024 | 393.00 | 403.90 | 390.10 | 403.10 | 388.58 | 8,508,100 |
| Sep 6, 2024 | 406.60 | 407.50 | 400.30 | 403.00 | 388.49 | 6,615,300 |
| Sep 5, 2024 | 401.10 | 413.60 | 398.20 | 407.10 | 392.44 | 7,324,400 |
| Sep 4, 2024 | 416.00 | 418.20 | 409.50 | 411.10 | 396.29 | 9,626,500 |
| Sep 3, 2024 | 423.90 | 430.50 | 421.00 | 427.40 | 412.01 | 9,007,800 |
| Sep 2, 2024 | 420.00 | 423.10 | 416.70 | 420.00 | 404.87 | 8,202,700 |
| Aug 30, 2024 | 409.60 | 417.60 | 407.90 | 416.70 | 401.69 | 7,438,700 |
| Aug 29, 2024 | 408.90 | 410.00 | 405.00 | 408.90 | 394.17 | 10,449,700 |
| Aug 28, 2024 | 407.00 | 411.90 | 404.10 | 411.30 | 396.49 | 6,463,100 |
| Aug 27, 2024 | 400.00 | 409.30 | 398.50 | 408.30 | 393.60 | 8,526,600 |
| Aug 26, 2024 | 407.70 | 419.10 | 398.10 | 401.90 | 387.43 | 14,363,300 |
| Aug 23, 2024 | 415.00 | 418.70 | 411.60 | 415.70 | 400.73 | 7,382,000 |
| Aug 22, 2024 | 410.00 | 412.00 | 406.80 | 410.60 | 395.81 | 7,232,300 |
| Aug 21, 2024 | 408.30 | 410.90 | 403.90 | 409.60 | 394.85 | 8,252,600 |
| Aug 20, 2024 | 412.20 | 415.90 | 408.60 | 415.20 | 400.25 | 10,171,300 |
| Aug 19, 2024 | 408.40 | 414.00 | 402.20 | 404.20 | 389.64 | 10,418,300 |
| Aug 16, 2024 | 412.00 | 416.80 | 407.00 | 410.00 | 395.23 | 12,606,800 |
| Aug 15, 2024 | 392.00 | 400.50 | 389.30 | 400.40 | 385.98 | 11,812,600 |
| Aug 14, 2024 | 393.00 | 398.90 | 386.70 | 393.80 | 379.62 | 11,154,200 |
| Aug 13, 2024 | 381.20 | 388.80 | 378.70 | 388.50 | 374.51 | 12,520,100 |
| Aug 9, 2024 | 390.00 | 393.90 | 380.60 | 386.00 | 372.10 | 13,620,500 |
| Aug 8, 2024 | 380.00 | 388.40 | 377.70 | 382.00 | 368.24 | 11,353,100 |
| Aug 7, 2024 | 364.30 | 392.20 | 362.00 | 380.00 | 366.31 | 19,488,400 |
| Aug 6, 2024 | 406.10 | 410.00 | 369.30 | 375.20 | 361.69 | 25,080,300 |
| Aug 5, 2024 | 366.00 | 383.80 | 350.00 | 364.90 | 351.76 | 27,815,700 |
| Aug 2, 2024 | 404.30 | 405.30 | 387.30 | 396.20 | 381.93 | 21,338,100 |
| Aug 1, 2024 | 429.20 | 429.70 | 411.40 | 423.40 | 408.15 | 17,824,600 |
| Jul 31, 2024 | 439.10 | 443.40 | 430.50 | 439.10 | 423.29 | 14,081,400 |
| Jul 30, 2024 | 442.00 | 446.40 | 438.40 | 446.40 | 430.32 | 10,807,900 |
| Jul 29, 2024 | 435.10 | 448.80 | 435.10 | 442.40 | 426.47 | 21,478,400 |
| Jul 26, 2024 | 429.10 | 432.00 | 420.00 | 420.00 | 404.87 | 15,355,200 |
| Jul 25, 2024 | 430.00 | 434.40 | 422.30 | 425.30 | 409.98 | 24,918,800 |
| Jul 24, 2024 | 430.00 | 438.00 | 421.10 | 433.30 | 417.70 | 55,152,600 |
| Jul 23, 2024 | 476.00 | 479.70 | 466.10 | 467.90 | 451.05 | 18,017,900 |
| Jul 22, 2024 | 469.50 | 472.70 | 463.60 | 467.60 | 450.76 | 13,341,800 |
| Jul 19, 2024 | 473.50 | 473.50 | 462.50 | 469.20 | 452.30 | 10,712,400 |
| Jul 18, 2024 | 474.00 | 477.10 | 467.90 | 470.10 | 453.17 | 15,259,800 |
| Jul 17, 2024 | 484.10 | 490.70 | 483.80 | 488.00 | 470.43 | 7,325,400 |
| Jul 16, 2024 | 494.30 | 497.90 | 482.50 | 482.50 | 465.12 | 11,891,700 |
| Jul 12, 2024 | 503.10 | 510.00 | 493.50 | 493.50 | 475.73 | 14,924,100 |
| Jul 11, 2024 | 496.70 | 510.00 | 496.60 | 510.00 | 491.63 | 26,034,700 |
| Jul 10, 2024 | 472.00 | 498.50 | 469.20 | 493.30 | 475.53 | 44,008,100 |
| Jul 9, 2024 | 458.00 | 459.60 | 448.90 | 454.10 | 437.75 | 8,480,500 |
| Jul 8, 2024 | 463.00 | 463.00 | 457.10 | 457.50 | 441.02 | 4,983,800 |
| Jul 5, 2024 | 473.00 | 473.90 | 462.60 | 463.50 | 446.81 | 7,164,700 |
| Jul 4, 2024 | 460.00 | 472.70 | 459.90 | 472.70 | 455.68 | 12,135,100 |
| Jul 3, 2024 | 455.40 | 458.30 | 453.60 | 458.00 | 441.51 | 6,855,300 |
| Jul 2, 2024 | 455.10 | 458.40 | 452.80 | 454.30 | 437.94 | 7,848,200 |
| Jul 1, 2024 | 455.00 | 458.50 | 452.20 | 457.90 | 441.41 | 11,668,800 |
| Jun 28, 2024 | 445.70 | 446.30 | 441.80 | 443.20 | 427.24 | 6,684,200 |
| Jun 27, 2024 | 448.30 | 451.00 | 444.10 | 445.10 | 429.07 | 8,569,300 |
| Jun 26, 2024 | 458.00 | 458.50 | 450.70 | 450.70 | 434.47 | 8,970,600 |
| Jun 25, 2024 | 456.00 | 459.90 | 451.90 | 459.60 | 443.05 | 8,055,300 |
| Jun 24, 2024 | 462.80 | 463.20 | 452.10 | 455.00 | 438.61 | 8,079,200 |
| Jun 21, 2024 | 470.00 | 475.90 | 459.40 | 460.00 | 443.43 | 11,434,300 |
| Jun 20, 2024 | 457.50 | 469.40 | 455.20 | 468.50 | 451.63 | 20,700,500 |
| Jun 19, 2024 | 442.00 | 457.40 | 440.00 | 455.20 | 438.81 | 31,527,700 |
| Jun 18, 2024 | 417.00 | 419.60 | 416.30 | 417.70 | 402.66 | 5,036,400 |
| Jun 17, 2024 | 421.70 | 421.70 | 410.80 | 411.60 | 396.78 | 9,433,500 |
| Jun 14, 2024 | 424.40 | 428.40 | 421.40 | 424.40 | 409.12 | 6,123,900 |
| Jun 13, 2024 | 436.70 | 437.50 | 427.50 | 427.50 | 412.10 | 6,737,100 |
| Jun 12, 2024 | 437.00 | 442.10 | 435.90 | 439.60 | 423.77 | 4,338,200 |
| Jun 11, 2024 | 441.00 | 442.70 | 439.10 | 440.00 | 424.15 | 4,610,200 |
| Jun 10, 2024 | 432.90 | 440.20 | 432.50 | 440.20 | 424.35 | 7,040,500 |
| Jun 7, 2024 | 433.00 | 434.50 | 429.10 | 430.90 | 415.38 | 5,123,800 |
| Jun 6, 2024 | 439.60 | 440.20 | 430.20 | 432.10 | 416.54 | 6,484,800 |
| Jun 5, 2024 | 430.90 | 436.90 | 429.10 | 435.10 | 419.43 | 10,933,500 |
| Jun 4, 2024 | 436.80 | 438.50 | 433.10 | 433.80 | 418.18 | 8,278,700 |
| Jun 3, 2024 | 440.00 | 443.50 | 438.40 | 442.30 | 426.37 | 7,934,700 |
| May 31, 2024 | 432.60 | 437.80 | 430.90 | 437.10 | 421.36 | 8,431,900 |
| May 30, 2024 | 426.50 | 430.80 | 422.00 | 429.60 | 414.13 | 5,725,500 |
| May 29, 2024 | 432.50 | 434.50 | 428.00 | 429.20 | 413.74 | 5,418,400 |
| May 28, 2024 | 429.30 | 433.50 | 427.50 | 430.90 | 415.38 | 4,555,800 |
| May 27, 2024 | 427.00 | 430.30 | 424.40 | 430.00 | 414.51 | 6,372,600 |
| May 24, 2024 | 426.00 | 429.50 | 423.30 | 426.00 | 410.66 | 6,304,400 |
| May 23, 2024 | 429.90 | 432.40 | 426.80 | 432.20 | 416.64 | 7,034,000 |
| May 22, 2024 | 437.00 | 437.30 | 430.10 | 430.10 | 414.61 | 8,923,900 |
| May 21, 2024 | 442.50 | 446.20 | 437.50 | 438.80 | 423.00 | 7,246,700 |
Related Tickers
7201.T Nissan Motor Co., Ltd.
362.30
+0.81%
2238.HK Guangzhou Automobile Group Co., Ltd.
2.800
-0.36%
7267.T Honda Motor Co., Ltd.
1,454.00
+2.25%
RNO.PA Renault SA
49.32
+1.11%
7203.T Toyota Motor Corporation
2,678.00
+0.21%
002594.SZ BYD Company Limited
394.80
+3.13%
P911.DE Dr. Ing. h.c. F. Porsche AG
46.18
+1.12%
VOW3.DE Volkswagen AG
98.16
+0.68%
1211.HK BYD COMPANY
452.400
+1.74%
TSLA Tesla, Inc.
343.82
+0.51%