Tokyo - Delayed Quote
JPY
Mitsubishi Motors Corporation (7211.T)
343.90
+1.30
(+0.38%)
At close: October 30 at 3:30:00 PM GMT+9
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
Oct 30, 2026
344.60
347.00
339.40
343.90
343.90
5,926,800
Oct 29, 2026
338.30
342.60
338.00
342.60
342.60
12,340,000
Oct 28, 2026
346.70
348.80
339.00
339.00
339.00
5,445,600
Oct 27, 2026
349.80
350.00
342.90
345.10
345.10
4,847,500
Oct 26, 2026
343.00
351.00
338.20
347.80
347.80
7,974,800
Oct 23, 2026
348.10
350.60
344.10
345.90
345.90
6,815,400
Oct 22, 2026
348.00
351.00
345.10
345.10
345.10
3,316,300
Oct 21, 2026
357.20
357.20
349.00
350.40
350.40
5,338,800
Oct 20, 2026
353.40
357.70
351.20
353.80
353.80
4,956,900
Oct 19, 2026
353.00
355.00
350.20
353.20
353.20
4,891,100
Oct 16, 2026
352.20
358.80
350.90
354.80
354.80
8,774,500
Oct 15, 2026
342.90
348.00
341.20
346.40
346.40
9,006,100
Oct 14, 2026
359.00
359.70
347.00
347.80
347.80
7,293,300
Oct 13, 2026
357.50
359.50
351.50
356.20
356.20
7,023,000
Oct 9, 2026
342.40
354.00
341.30
354.00
354.00
9,448,100
Oct 8, 2026
340.10
345.70
337.40
343.50
343.50
6,563,100
Oct 7, 2026
347.20
349.00
341.70
342.00
342.00
7,005,700
Oct 6, 2026
343.00
353.30
342.10
348.90
348.90
8,652,600
Oct 5, 2026
340.00
344.70
339.40
343.60
343.60
6,839,200
Oct 2, 2026
343.90
345.60
335.20
337.30
337.30
12,006,600
Oct 1, 2026
351.00
351.00
345.00
347.30
347.30
7,560,400
Sep 30, 2026
355.10
356.70
348.10
351.10
351.10
10,320,800
Sep 29, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
363.70
365.00
353.50
354.60
354.60
10,516,000
Sep 28, 2026
367.00
373.00
366.20
373.00
368.00
7,713,300
Sep 25, 2026
369.90
371.80
367.20
367.80
362.87
7,876,300
Sep 24, 2026
367.90
369.10
363.60
367.50
362.57
7,203,400
Sep 18, 2026
380.00
381.20
366.40
368.60
363.66
10,734,500
Sep 17, 2026
369.50
374.50
369.10
374.00
368.99
8,306,500
Sep 16, 2026
362.90
366.40
359.50
365.50
360.60
5,026,100
Sep 15, 2026
362.10
365.50
360.00
360.20
355.37
5,500,700
Sep 14, 2026
368.00
369.40
361.30
362.30
357.44
5,363,400
Sep 11, 2026
358.00
368.20
355.50
368.00
363.07
8,160,100
Sep 10, 2026
354.00
361.50
351.50
360.30
355.47
7,758,200
Sep 9, 2026
345.70
356.90
343.80
356.70
351.92
12,950,700
Sep 8, 2026
363.70
364.00
345.90
345.90
341.26
14,425,300
Sep 7, 2026
370.10
372.00
364.10
367.60
362.67
9,590,300
Sep 4, 2026
377.20
380.00
367.80
369.20
364.25
13,220,500
Sep 3, 2026
382.20
391.80
379.70
379.70
374.61
12,978,600
Sep 2, 2026
391.90
394.70
374.20
374.20
369.18
11,852,500
Sep 1, 2026
390.60
406.30
389.50
399.90
394.54
13,328,400
Aug 31, 2026
390.00
394.00
385.50
393.40
388.13
12,651,800
Aug 28, 2026
380.00
388.70
371.00
388.70
383.49
12,573,700
Aug 27, 2026
374.00
383.90
372.30
374.20
369.18
14,951,000
Aug 26, 2026
364.20
374.70
362.00
374.70
369.68
8,568,800
Aug 25, 2026
370.20
371.80
363.20
365.50
360.60
11,235,800
Aug 24, 2026
362.90
365.50
356.70
362.20
357.34
8,771,500
Aug 21, 2026
354.00
362.40
351.70
362.40
357.54
9,087,900
Aug 20, 2026
346.70
354.80
342.10
353.80
349.06
12,832,800
Aug 19, 2026
345.70
347.00
335.60
338.70
334.16
8,820,100
Aug 18, 2026
350.00
351.70
344.20
349.00
344.32
6,389,500
Aug 17, 2026
347.90
350.00
343.60
348.00
343.34
8,029,200
Aug 14, 2026
345.00
345.50
341.50
342.80
338.20
6,853,000
Aug 13, 2026
345.50
347.40
341.10
342.20
337.61
7,474,700
Aug 12, 2026
352.10
353.80
344.60
346.70
342.05
7,897,800
Aug 10, 2026
354.00
354.60
346.30
350.70
346.00
6,928,900
Aug 7, 2026
345.70
353.50
343.00
349.20
344.52
8,611,000
Aug 6, 2026
340.00
348.70
339.20
345.10
340.47
8,720,900
Aug 5, 2026
351.90
353.10
339.30
340.90
336.33
14,756,100
Aug 4, 2026
345.10
359.70
341.10
348.00
343.34
18,106,000
Aug 3, 2026
365.10
366.30
351.50
358.10
353.30
13,391,000
Jul 31, 2026
376.90
378.80
367.00
368.10
363.17
10,786,600
Jul 30, 2026
387.70
393.20
380.10
382.60
377.47
8,177,700
Jul 29, 2026
377.00
391.80
367.10
391.80
386.55
15,900,700
Jul 28, 2026
363.00
373.50
362.70
372.00
367.01
9,630,300
Jul 27, 2026
354.00
366.50
352.80
364.90
360.01
14,189,800
Jul 24, 2026
364.80
365.70
344.00
347.00
342.35
25,614,000
Jul 23, 2026
368.00
373.80
365.00
372.10
367.11
15,823,300
Jul 22, 2026
388.80
396.90
383.50
383.70
378.56
8,200,700
Jul 21, 2026
381.80
395.80
380.50
389.50
384.28
10,625,200
Jul 17, 2026
390.00
395.00
378.60
380.40
375.30
13,984,400
Jul 16, 2026
364.70
392.00
362.00
389.20
383.98
21,335,900
Jul 15, 2026
353.00
370.60
352.50
365.70
360.80
14,030,700
Jul 14, 2026
366.50
372.90
356.10
357.90
353.10
16,239,600
Jul 13, 2026
363.10
389.80
360.00
368.80
363.86
30,440,400
Jul 10, 2026
380.00
386.60
350.00
361.80
356.95
63,040,900
Jul 9, 2026
334.00
334.50
328.30
330.60
326.17
7,799,600
Jul 8, 2026
337.90
340.30
329.50
335.10
330.61
9,355,100
Jul 7, 2026
343.20
343.50
335.00
340.00
335.44
9,331,900
Jul 6, 2026
336.10
343.20
335.40
343.20
338.60
10,041,500
Jul 3, 2026
332.50
334.60
327.50
333.80
329.33
6,689,500
Jul 2, 2026
314.50
332.00
312.30
328.90
324.49
15,071,800
Jul 1, 2026
318.60
322.50
312.90
314.30
310.09
11,265,000
Jun 30, 2026
317.70
317.80
308.50
312.10
307.92
11,378,300
Jun 29, 2026
316.00
316.10
309.40
314.60
310.38
9,974,200
Jun 26, 2026
309.50
313.80
305.00
313.80
309.59
10,265,800
Jun 25, 2026
310.10
314.40
308.70
309.40
305.25
9,201,100
Jun 24, 2026
311.90
314.00
307.00
309.00
304.86
8,384,500
Jun 23, 2026
321.90
321.90
311.60
311.60
307.42
9,008,100
Jun 22, 2026
318.00
328.00
316.60
317.30
313.05
8,076,200
Jun 19, 2026
328.00
329.70
318.50
320.00
315.71
9,731,900
Jun 18, 2026
326.50
330.90
324.00
328.00
323.60
8,865,100
Jun 17, 2026
335.10
338.70
330.90
330.90
326.46
8,156,600
Jun 16, 2026
340.00
341.80
335.20
335.30
330.81
12,359,200
Jun 15, 2026
330.90
340.70
329.60
337.00
332.48
12,436,400
Jun 12, 2026
327.90
331.00
322.90
322.90
318.57
9,353,100
Jun 11, 2026
319.50
325.00
316.20
325.00
320.64
12,653,400
Jun 10, 2026
331.00
332.60
322.20
325.00
320.64
10,346,600
Jun 9, 2026
340.40
345.20
334.00
334.00
329.52
9,377,200
Jun 8, 2026
335.00
336.90
328.60
331.50
327.06
9,054,000
Jun 5, 2026
336.30
343.00
335.60
338.00
333.47
10,427,200
Jun 4, 2026
340.00
341.20
332.30
334.80
330.31
14,179,200
Jun 3, 2026
353.00
353.00
343.70
345.90
341.26
14,172,900
Jun 2, 2026
345.00
352.90
338.50
348.70
344.03
15,878,900
Jun 1, 2026
371.70
373.50
337.40
348.70
344.03
28,974,600
May 29, 2026
410.00
415.50
365.40
371.50
366.52
42,466,800
May 28, 2026
404.60
406.20
393.60
406.20
400.75
14,995,800
May 27, 2026
397.70
407.70
391.20
404.30
398.88
16,187,200
May 26, 2026
398.20
409.00
393.90
402.50
397.10
17,256,400
May 25, 2026
381.40
405.00
379.00
400.20
394.84
26,523,700
May 22, 2026
368.00
374.20
362.90
373.40
368.39
17,540,400
May 21, 2026
349.90
367.70
349.00
367.70
362.77
23,154,800
May 20, 2026
340.90
345.30
335.10
345.30
340.67
13,235,800
May 19, 2026
342.90
343.60
332.10
339.90
335.34
9,647,200
May 18, 2026
344.90
348.00
337.00
339.70
335.15
12,342,700
May 15, 2026
342.00
348.30
340.70
347.00
342.35
17,503,300
May 14, 2026
335.50
339.90
333.00
337.70
333.17
12,824,900
May 13, 2026
323.00
336.30
321.00
331.60
327.15
14,646,200
May 12, 2026
321.30
325.60
317.30
323.10
318.77
17,756,600
May 11, 2026
316.10
329.00
314.00
329.00
324.59
37,918,400
May 8, 2026
305.00
312.30
304.90
306.70
302.59
13,665,600
May 7, 2026
312.00
313.10
305.50
310.00
305.84
14,760,200
May 1, 2026
303.00
306.60
300.70
303.40
299.33
17,570,900
Apr 30, 2026
311.00
312.00
303.30
306.20
302.10
19,276,600
Apr 28, 2026
320.00
321.00
314.00
319.00
314.72
11,411,500
Apr 27, 2026
312.00
315.60
307.50
313.00
308.80
12,618,600
Apr 24, 2026
313.00
313.40
309.10
312.10
307.92
10,326,200
Apr 23, 2026
320.00
323.60
314.10
316.30
312.06
10,097,700
Apr 22, 2026
325.00
325.20
319.30
320.80
316.50
9,222,100
Apr 21, 2026
331.70
331.70
325.30
327.70
323.31
11,637,400
Apr 20, 2026
337.60
340.00
332.70
335.50
331.00
13,335,600
Apr 17, 2026
334.70
335.90
329.90
329.90
325.48
13,279,200
Apr 16, 2026
325.80
333.40
324.80
328.50
324.10
14,026,300
Apr 15, 2026
316.90
322.40
315.30
319.40
315.12
11,648,300
Apr 14, 2026
309.50
314.90
309.10
314.90
310.68
17,750,600
Apr 13, 2026
311.00
313.50
304.70
305.00
300.91
20,710,200
Apr 10, 2026
318.30
322.90
317.60
318.60
314.33
11,328,600
Apr 9, 2026
323.00
324.50
317.20
318.60
314.33
11,955,400
Apr 8, 2026
313.00
323.70
312.90
322.60
318.28
17,653,500
Apr 7, 2026
307.00
309.00
304.20
305.70
301.60
13,011,500
Apr 6, 2026
313.60
315.00
307.10
309.00
304.86
10,666,000
Apr 3, 2026
305.80
314.80
305.00
313.00
308.80
13,980,600
Apr 2, 2026
315.40
319.40
304.40
305.50
301.40
20,534,500
Apr 1, 2026
315.20
315.30
309.00
310.00
305.84
18,648,600
Mar 31, 2026
306.90
313.10
303.00
307.20
303.08
17,231,900
Mar 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
311.30
313.00
307.20
308.00
303.87
22,595,400
Mar 27, 2026
336.20
338.50
331.60
334.40
324.98
12,911,500
Mar 26, 2026
346.70
347.00
339.60
341.20
331.59
7,546,000
Mar 25, 2026
350.50
351.50
344.40
344.40
334.70
9,048,800
Mar 24, 2026
351.50
351.80
341.00
343.00
333.34
10,469,600
Mar 23, 2026
339.90
340.90
331.70
336.20
326.73
12,175,500
Mar 19, 2026
356.50
358.40
347.20
347.30
337.52
17,841,700
Mar 18, 2026
365.00
366.70
362.70
365.80
355.50
9,257,800
Mar 17, 2026
363.10
364.80
360.00
361.20
351.03
8,378,800
Mar 16, 2026
363.00
364.70
359.90
360.60
350.45
11,128,800
Mar 13, 2026
363.00
365.30
360.50
363.80
353.56
10,268,600
Mar 12, 2026
378.00
378.00
364.20
368.60
358.22
12,552,300
Mar 11, 2026
380.70
386.80
378.80
379.00
368.33
9,558,200
Mar 10, 2026
374.90
378.80
370.30
373.20
362.69
10,627,500
Mar 9, 2026
360.60
369.70
355.80
366.90
356.57
18,828,900
Mar 6, 2026
377.40
385.40
373.80
380.90
370.18
9,676,300
Mar 5, 2026
380.80
386.30
375.90
375.90
365.32
12,507,100
Mar 4, 2026
378.00
382.90
369.30
372.80
362.30
17,525,600
Mar 3, 2026
408.90
411.40
391.10
392.20
381.16
12,773,600
Mar 2, 2026
412.00
415.30
401.80
412.20
400.59
12,477,000
Feb 27, 2026
417.00
431.40
413.50
429.10
417.02
10,755,400
Feb 26, 2026
413.00
426.10
411.00
417.90
406.13
11,046,400
Feb 25, 2026
421.30
422.40
414.60
414.60
402.93
10,975,600
Feb 24, 2026
421.90
423.40
414.00
414.70
403.02
15,623,300
Feb 20, 2026
440.00
442.90
430.80
434.70
422.46
10,156,000
Feb 19, 2026
443.00
449.90
439.00
447.00
434.41
7,817,200
Feb 18, 2026
442.80
449.80
439.40
445.50
432.96
9,392,600
Feb 17, 2026
437.00
446.00
435.40
443.80
431.30
6,734,500
Feb 16, 2026
445.10
450.00
438.00
438.00
425.67
8,569,900
Feb 13, 2026
453.50
453.70
440.60
444.00
431.50
10,244,800
Feb 12, 2026
452.90
456.90
449.80
453.60
440.83
11,566,400
Feb 10, 2026
424.40
458.00
423.50
457.80
444.91
20,506,000
Feb 9, 2026
444.00
446.10
424.50
425.30
413.32
17,716,200
Feb 6, 2026
414.20
440.50
408.30
437.90
425.57
41,151,000
Feb 5, 2026
398.80
402.50
393.80
398.20
386.99
15,997,600
Feb 4, 2026
389.70
397.60
385.00
396.80
385.63
12,772,900
Feb 3, 2026
383.90
385.80
378.50
383.20
372.41
10,825,900
Feb 2, 2026
389.00
391.70
378.20
378.50
367.84
10,442,000
Jan 30, 2026
366.20
379.60
365.80
379.60
368.91
12,846,500
Jan 29, 2026
356.40
365.70
350.50
363.30
353.07
11,159,200
Jan 28, 2026
366.00
369.60
359.00
359.00
348.89
13,878,700
Jan 27, 2026
372.00
373.70
368.40
369.90
359.48
9,689,400
Jan 26, 2026
384.70
388.20
377.10
377.10
366.48
11,863,600
Jan 23, 2026
397.90
398.40
390.30
391.80
380.77
9,489,000
Jan 22, 2026
400.80
406.40
397.70
397.70
386.50
9,589,800
Jan 21, 2026
393.00
395.10
387.00
393.40
382.32
9,313,300
Jan 20, 2026
397.80
402.20
396.00
396.90
385.72
8,542,400
Jan 19, 2026
397.50
399.90
390.30
399.60
388.35
9,885,600
Jan 16, 2026
388.00
401.30
387.90
401.20
389.90
14,692,900
Jan 15, 2026
385.20
394.30
381.90
392.30
381.25
9,994,900
Jan 14, 2026
380.50
389.90
376.30
387.40
376.49
12,422,400
Jan 13, 2026
372.80
380.10
372.60
380.10
369.40
12,738,500
Jan 9, 2026
364.50
369.60
364.00
367.10
356.76
10,735,900
Jan 8, 2026
367.10
368.00
360.20
362.50
352.29
14,083,500
Jan 7, 2026
374.80
375.00
370.10
371.70
361.23
7,695,800
Jan 6, 2026
374.70
383.10
374.00
376.80
366.19
11,593,600
Jan 5, 2026
373.50
376.00
371.60
372.30
361.82
6,791,500
Dec 30, 2025
371.00
374.90
370.70
371.00
360.55
5,049,900
Dec 29, 2025
370.00
375.20
369.10
374.20
363.66
4,964,000
Dec 26, 2025
371.90
373.10
369.70
370.80
360.36
4,362,400
Dec 25, 2025
373.90
374.20
371.50
373.00
362.50
3,332,200
Dec 24, 2025
375.00
376.40
370.30
370.70
360.26
4,411,500
Dec 23, 2025
377.50
379.50
373.40
375.50
364.93
5,659,400
Dec 22, 2025
379.10
380.80
377.50
379.70
369.01
6,868,200
Dec 19, 2025
370.60
375.00
369.70
375.00
364.44
7,801,500
Dec 18, 2025
375.00
376.50
369.90
370.60
360.17
6,551,900
Dec 17, 2025
369.00
374.30
367.00
373.60
363.08
8,100,100
Dec 16, 2025
374.80
377.00
366.30
368.60
358.22
6,912,000
Dec 15, 2025
372.10
378.10
370.20
377.60
366.97
9,256,800
Dec 12, 2025
369.90
373.30
367.70
371.60
361.14
7,068,800
Dec 11, 2025
372.00
372.50
364.60
366.30
355.99
4,236,100
Dec 10, 2025
369.00
373.90
367.00
367.00
356.67
5,689,900
Dec 9, 2025
365.00
367.10
363.50
367.00
356.67
4,816,100
Dec 8, 2025
365.00
365.80
361.80
365.60
355.31
5,624,100
Dec 5, 2025
368.80
370.90
359.20
362.80
352.58
9,710,100
Dec 4, 2025
355.10
369.80
354.80
368.50
358.12
10,721,300
Dec 3, 2025
355.50
360.90
353.70
355.60
345.59
7,881,800
Dec 2, 2025
363.00
363.50
356.20
356.20
346.17
7,092,700
Dec 1, 2025
371.00
371.30
362.80
363.10
352.88
8,637,800
Nov 28, 2025
369.20
375.40
368.80
372.30
361.82
7,227,000
Nov 27, 2025
369.40
371.60
368.10
370.90
360.46
4,665,500
Nov 26, 2025
368.50
373.60
366.40
372.30
361.82
6,290,800
Nov 25, 2025
374.40
374.40
367.90
367.90
357.54
6,331,000
Nov 21, 2025
355.20
372.20
355.10
371.00
360.55
11,362,900
Nov 20, 2025
361.30
361.80
354.30
356.90
346.85
8,006,900
Nov 19, 2025
362.00
362.30
354.30
357.20
347.14
8,507,600
Nov 18, 2025
367.20
369.80
360.10
360.80
350.64
8,662,900
Nov 17, 2025
374.00
377.40
368.10
370.00
359.58
7,383,900
Nov 14, 2025
370.20
376.40
367.30
376.00
365.41
8,251,300
Nov 13, 2025
376.70
377.00
370.90
373.90
363.37
8,038,800
Nov 12, 2025
373.80
378.90
370.50
374.20
363.66
7,454,500
Nov 11, 2025
367.00
372.00
363.50
372.00
361.53
8,236,000
Nov 10, 2025
362.50
372.90
362.50
372.90
362.40
10,629,500
Nov 7, 2025
360.00
365.40
357.50
364.10
353.85
11,635,100
Nov 6, 2025
368.20
371.10
357.50
357.50
347.43
21,470,500
Nov 5, 2025
370.00
373.20
361.80
367.00
356.67
14,707,500
Nov 4, 2025
380.00
380.30
370.10
372.20
361.72
11,876,200
Oct 31, 2025
385.00
387.20
373.90
377.10
366.48
18,052,200
Oct 30, 2025
386.00
390.50
385.50
388.50
377.56
6,037,300
