Mitsubishi Corp (OP: MSBHF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	17.50	17.94	17.13	17.94	34,916	+0.44(+2.51%)
Nov 13, 2024	16.99	17.67	16.99	17.50	12,265	-0.17(-0.96%)
Nov 12, 2024	17.70	17.70	17.15	17.67	31,130	-0.11(-0.62%)
Nov 11, 2024	17.53	17.90	16.28	17.78	31,752	-0.12(-0.67%)
Nov 08, 2024	17.88	18.38	17.75	17.90	16,542	-0.60(-3.24%)
Nov 07, 2024	18.36	19.00	17.90	18.50	35,412	+0.14(+0.76%)
Nov 06, 2024	18.40	18.41	18.04	18.36	10,510	+0.46(+2.57%)
Nov 05, 2024	18.12	18.30	17.90	17.90	19,056	-0.30(-1.65%)
Nov 04, 2024	18.25	18.35	18.01	18.20	29,452	+0.02(+0.11%)
Nov 01, 2024	18.00	18.57	18.00	18.18	24,358	-0.44(-2.38%)
Oct 31, 2024	18.40	18.62	18.13	18.62	22,027	-0.06(-0.31%)
Oct 30, 2024	18.60	19.00	18.20	18.68	3,764	-0.02(-0.11%)
Oct 29, 2024	18.60	18.72	18.28	18.70	9,740	+0.20(+1.08%)
Oct 28, 2024	18.41	18.50	18.29	18.50	30,432	+0.20(+1.09%)
Oct 25, 2024	18.34	18.50	18.20	18.30	22,852	-0.05(-0.27%)
Oct 24, 2024	18.27	18.50	18.17	18.35	28,520	+0.17(+0.94%)
Oct 23, 2024	18.27	18.50	18.03	18.18	13,214	-0.50(-2.66%)
Oct 22, 2024	18.65	18.74	18.57	18.68	13,966	-0.16(-0.83%)
Oct 21, 2024	19.20	19.40	18.82	18.83	24,132	-0.47(-2.41%)
Oct 18, 2024	19.13	19.82	19.13	19.30	23,130	+0.05(+0.26%)
Oct 17, 2024	19.79	20.29	19.15	19.25	9,110	-0.61(-3.10%)
Oct 16, 2024	18.61	20.29	18.61	19.86	6,742	+0.29(+1.46%)
Oct 15, 2024	20.10	20.58	19.15	19.58	11,846	-0.57(-2.81%)
Oct 14, 2024	20.30	20.37	20.02	20.14	9,329	+0.04(+0.22%)
Oct 11, 2024	19.90	20.51	19.90	20.10	13,548	+0.10(+0.50%)
Oct 10, 2024	20.41	21.13	19.82	20.00	5,779	-0.01(-0.05%)
Oct 09, 2024	20.86	20.86	20.01	20.01	5,236	-0.85(-4.07%)
Oct 08, 2024	20.50	21.58	20.42	20.86	17,798	+0.35(+1.71%)
Oct 07, 2024	20.70	21.55	20.51	20.51	17,371	-0.49(-2.33%)
Oct 04, 2024	21.29	21.43	20.70	21.00	9,015	+0.09(+0.43%)
Oct 03, 2024	21.60	21.60	20.75	20.91	4,383	-0.69(-3.19%)
Oct 02, 2024	20.83	21.60	20.75	21.60	21,787	+0.77(+3.70%)
Oct 01, 2024	20.74	21.60	20.74	20.83	3,954	+0.27(+1.31%)
Sep 30, 2024	20.13	20.97	19.91	20.56	6,356	+0.11(+0.52%)
Sep 27, 2024	20.80	20.80	20.45	20.45	2,572	-0.98(-4.56%)
Sep 26, 2024	21.47	21.47	20.50	21.43	10,491	+0.43(+2.05%)
Sep 25, 2024	20.98	21.35	19.20	21.00	7,728	+0.56(+2.74%)
Sep 24, 2024	20.25	20.65	20.25	20.44	8,043	-0.18(-0.90%)
Sep 23, 2024	20.87	20.95	20.62	20.62	5,369	-0.12(-0.60%)
Sep 20, 2024	21.60	21.60	20.21	20.75	9,731	+0.24(+1.17%)
Sep 19, 2024	20.55	20.86	19.87	20.51	41,385	+0.69(+3.46%)
Sep 18, 2024	20.19	20.55	19.55	19.82	7,400	-0.30(-1.50%)
Sep 17, 2024	20.15	20.50	20.12	20.12	5,797	-0.07(-0.36%)
Sep 16, 2024	19.46	20.28	19.46	20.20	9,514	+0.15(+0.73%)
Sep 13, 2024	19.46	20.05	19.46	20.05	10,567	-0.14(-0.69%)
Sep 12, 2024	19.94	20.20	19.68	20.19	20,427	+0.19(+0.95%)
Sep 11, 2024	19.64	20.00	19.55	20.00	10,496	-0.11(-0.55%)
Sep 10, 2024	19.29	20.82	19.29	20.11	4,596	+0.18(+0.89%)
Sep 09, 2024	19.75	20.10	19.58	19.93	21,442	+0.53(+2.75%)
Sep 06, 2024	20.00	21.60	19.32	19.40	20,070	-0.81(-4.01%)
Sep 05, 2024	20.20	20.65	20.20	20.21	15,503	+0.02(+0.10%)
Sep 04, 2024	20.30	20.30	19.88	20.19	14,114	-0.16(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.