Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mitsubishi Kakoki Kaisha,Ltd. (6331) Historical Prices

JP:6331 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,770.002,779.002,669.002,698.002,698.00-3.40%650,3003.66
Oct 29, 20262,786.002,799.002,747.002,793.002,793.00+1.23%342,0001.89
Oct 28, 20262,767.002,792.002,746.002,759.002,759.00+0.58%189,4001.03
Oct 27, 20262,726.002,751.002,715.002,743.002,743.00+0.85%166,7000.90
Oct 26, 20262,671.002,740.002,663.002,720.002,720.00+0.59%224,5001.20
Oct 23, 20262,701.002,708.002,611.002,704.002,704.00-1.17%361,7001.97
Oct 22, 20262,799.002,799.002,727.002,736.002,736.00-1.62%173,1000.94
Oct 21, 20262,795.002,807.002,757.002,781.002,781.00+1.31%177,2000.96
Oct 20, 20262,810.002,820.002,741.002,745.002,745.00-2.21%213,2001.16
Oct 19, 20262,780.002,819.002,737.002,807.002,807.00+0.75%196,4001.07
Oct 16, 20262,780.002,804.002,759.002,786.002,786.00+2.05%412,9002.30
Oct 15, 20262,841.002,844.002,722.002,730.002,730.00-5.31%494,3002.88
Oct 14, 20262,933.002,948.002,866.002,883.002,883.00-1.40%307,1001.79
Oct 13, 20262,897.002,946.002,881.002,924.002,924.00+0.21%224,8001.31
Oct 12, 20262,918.002,931.002,841.002,918.002,918.00+0.00%00.00
Oct 09, 20262,882.002,931.002,841.002,918.002,918.00+0.52%363,5002.14
Oct 08, 20262,999.003,000.002,903.002,903.002,903.00-3.71%358,4002.14
Oct 07, 20263,060.003,105.003,005.003,015.003,015.00-1.15%213,5001.28
Oct 06, 20263,050.003,065.002,992.003,050.003,050.00+0.16%235,7001.42
Oct 05, 20263,090.003,095.003,025.003,045.003,045.00-0.16%211,5001.27
Oct 02, 20263,075.003,120.003,040.003,050.003,050.00-0.65%390,9002.38
Oct 01, 20263,325.003,325.003,040.003,070.003,070.00-6.83%828,6005.36
Sep 30, 20263,315.003,345.003,290.003,295.003,295.00+0.92%130,8000.85
Sep 29, 20263,295.003,295.003,245.003,265.003,265.00-1.66%144,1000.93
Sep 28, 20263,360.003,390.003,320.003,380.003,320.00+1.65%141,0000.91
Sep 25, 20263,350.003,350.003,300.003,325.003,265.98-0.75%124,7000.80
Sep 24, 20263,415.003,425.003,345.003,350.003,290.53-0.59%101,6000.65
Sep 23, 20263,370.003,425.003,355.003,370.003,310.18+0.00%00.00
Sep 22, 20263,370.003,425.003,355.003,370.003,310.18+0.00%00.00
Sep 21, 20263,370.003,425.003,355.003,370.003,310.18+0.00%00.00
Sep 18, 20263,395.003,425.003,355.003,370.003,310.18-0.74%89,5000.54
Sep 17, 20263,330.003,395.003,320.003,395.003,334.73+3.03%72,4000.44
Sep 16, 20263,260.003,325.003,260.003,295.003,236.51+1.23%78,1000.47
Sep 15, 20263,245.003,275.003,205.003,255.003,197.22-0.61%88,6000.53
Sep 14, 20263,255.003,290.003,220.003,275.003,216.86+0.61%84,9000.50
Sep 11, 20263,160.003,295.003,150.003,255.003,197.22-0.76%176,5001.03
Sep 10, 20263,245.003,310.003,190.003,280.003,221.78+1.08%149,8000.87
Sep 09, 20263,250.003,290.003,230.003,245.003,187.40+0.31%76,7000.44
Sep 08, 20263,315.003,380.003,235.003,235.003,177.57-3.86%97,7000.56
Sep 07, 20263,245.003,395.003,235.003,365.003,305.27+4.99%205,4001.17
Sep 04, 20263,210.003,230.003,145.003,205.003,148.11+0.31%145,5000.82
Sep 03, 20263,200.003,240.003,170.003,195.003,138.28+1.11%124,2000.70
Sep 02, 20263,255.003,255.003,155.003,160.003,103.91-4.82%238,7001.33
Sep 01, 20263,260.003,325.003,250.003,320.003,261.07+0.91%99,4000.54
Aug 31, 20263,220.003,295.003,175.003,290.003,231.60+0.77%145,5000.76
Aug 28, 20263,280.003,285.003,225.003,265.003,207.04-0.46%162,2000.84
Aug 27, 20263,275.003,290.003,245.003,280.003,221.78+0.46%77,5000.40
Aug 26, 20263,225.003,275.003,215.003,265.003,207.04+1.24%88,0000.45
Aug 25, 20263,205.003,230.003,180.003,225.003,167.75+0.62%105,0000.53
Aug 24, 20263,225.003,260.003,200.003,205.003,148.11-1.84%109,4000.55