Want to see JP:6503 full AI Analyst Report?
Mitsubishi Electric (6503) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,771.00 | 4,819.00 | 4,595.00 | 4,640.00 | 4,640.00 | -4.15% | 6,945,600 | 1.27 |
| Oct 29, 2026 | 4,799.00 | 4,841.00 | 4,715.00 | 4,841.00 | 4,841.00 | +0.62% | 11,448,000 | 2.08 |
| Oct 28, 2026 | 4,802.00 | 4,817.00 | 4,734.00 | 4,811.00 | 4,811.00 | +1.67% | 7,264,700 | 1.31 |
| Oct 27, 2026 | 4,720.00 | 4,754.00 | 4,686.00 | 4,732.00 | 4,732.00 | +0.77% | 5,604,800 | 1.00 |
| Oct 26, 2026 | 4,770.00 | 4,819.00 | 4,690.00 | 4,696.00 | 4,696.00 | -1.55% | 5,788,200 | 1.03 |
| Oct 23, 2026 | 4,752.00 | 4,770.00 | 4,591.00 | 4,770.00 | 4,770.00 | -2.27% | 7,385,900 | 1.32 |
| Oct 22, 2026 | 4,948.00 | 4,971.00 | 4,847.00 | 4,881.00 | 4,881.00 | -1.33% | 4,896,100 | 0.87 |
| Oct 21, 2026 | 4,906.00 | 4,999.00 | 4,898.00 | 4,947.00 | 4,947.00 | +1.96% | 5,575,200 | 1.00 |
| Oct 20, 2026 | 5,014.00 | 5,098.00 | 4,844.00 | 4,852.00 | 4,852.00 | -2.04% | 6,760,600 | 1.22 |
| Oct 19, 2026 | 4,889.00 | 4,985.00 | 4,862.00 | 4,953.00 | 4,953.00 | -1.04% | 6,577,000 | 1.19 |
| Oct 16, 2026 | 4,911.00 | 5,027.00 | 4,911.00 | 5,005.00 | 5,005.00 | +1.83% | 5,740,600 | 1.04 |
| Oct 15, 2026 | 5,003.00 | 5,015.00 | 4,895.00 | 4,915.00 | 4,915.00 | -5.19% | 7,664,600 | 1.42 |
| Oct 14, 2026 | 5,180.00 | 5,245.00 | 5,148.00 | 5,184.00 | 5,184.00 | +0.14% | 4,172,800 | 0.76 |
| Oct 13, 2026 | 5,220.00 | 5,232.00 | 5,087.00 | 5,177.00 | 5,177.00 | +0.66% | 6,732,300 | 1.24 |
| Oct 12, 2026 | 5,143.00 | 5,143.00 | 4,997.00 | 5,143.00 | 5,143.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,073.00 | 5,143.00 | 4,997.00 | 5,143.00 | 5,143.00 | +1.82% | 6,229,300 | 1.14 |
| Oct 08, 2026 | 5,225.00 | 5,235.00 | 5,046.00 | 5,051.00 | 5,051.00 | -4.43% | 6,385,600 | 1.17 |
| Oct 07, 2026 | 5,300.00 | 5,363.00 | 5,257.00 | 5,285.00 | 5,285.00 | -0.79% | 6,407,600 | 1.18 |
| Oct 06, 2026 | 5,375.00 | 5,404.00 | 5,286.00 | 5,327.00 | 5,327.00 | -0.75% | 4,900,200 | 0.91 |
| Oct 05, 2026 | 5,328.00 | 5,387.00 | 5,322.00 | 5,367.00 | 5,367.00 | +1.96% | 4,546,900 | 0.84 |
| Oct 02, 2026 | 5,264.00 | 5,322.00 | 5,257.00 | 5,264.00 | 5,264.00 | -0.90% | 5,687,700 | 1.05 |
| Oct 01, 2026 | 5,183.00 | 5,314.00 | 5,154.00 | 5,312.00 | 5,312.00 | +2.06% | 5,802,600 | 1.08 |
| Sep 30, 2026 | 5,131.00 | 5,244.00 | 5,130.00 | 5,205.00 | 5,205.00 | +1.44% | 6,989,000 | 1.31 |
| Sep 29, 2026 | 5,164.00 | 5,180.00 | 5,106.00 | 5,131.00 | 5,131.00 | -1.00% | 7,195,200 | 1.35 |
| Sep 28, 2026 | 5,218.00 | 5,293.00 | 5,196.00 | 5,213.00 | 5,183.00 | -0.50% | 7,216,200 | 1.37 |
| Sep 25, 2026 | 5,242.00 | 5,279.00 | 5,210.00 | 5,239.00 | 5,208.85 | -0.66% | 6,640,500 | 1.26 |
| Sep 24, 2026 | 5,190.00 | 5,313.00 | 5,158.00 | 5,274.00 | 5,243.65 | +2.89% | 6,073,800 | 1.16 |
| Sep 23, 2026 | 5,126.00 | 5,237.00 | 5,126.00 | 5,126.00 | 5,096.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,126.00 | 5,237.00 | 5,126.00 | 5,126.00 | 5,096.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,126.00 | 5,237.00 | 5,126.00 | 5,126.00 | 5,096.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,215.00 | 5,237.00 | 5,126.00 | 5,126.00 | 5,096.50 | -0.74% | 6,822,100 | 1.24 |
| Sep 17, 2026 | 5,222.00 | 5,250.00 | 5,139.00 | 5,164.00 | 5,134.28 | +0.08% | 4,392,800 | 0.80 |
| Sep 16, 2026 | 5,115.00 | 5,182.00 | 5,110.00 | 5,160.00 | 5,130.31 | +1.18% | 3,138,300 | 0.57 |
| Sep 15, 2026 | 5,022.00 | 5,134.00 | 5,006.00 | 5,100.00 | 5,070.65 | -0.43% | 6,786,200 | 1.23 |
| Sep 14, 2026 | 5,000.00 | 5,139.00 | 4,964.00 | 5,122.00 | 5,092.52 | +1.89% | 4,591,300 | 0.83 |
| Sep 11, 2026 | 4,936.00 | 5,050.00 | 4,936.00 | 5,027.00 | 4,998.07 | -1.33% | 6,163,500 | 1.11 |
| Sep 10, 2026 | 5,134.00 | 5,138.00 | 5,045.00 | 5,095.00 | 5,065.68 | -1.41% | 4,696,600 | 0.84 |
| Sep 09, 2026 | 5,060.00 | 5,187.00 | 5,043.00 | 5,168.00 | 5,138.26 | +2.01% | 6,506,800 | 1.16 |
| Sep 08, 2026 | 5,325.00 | 5,325.00 | 5,066.00 | 5,066.00 | 5,036.85 | -5.92% | 6,387,400 | 1.14 |
| Sep 07, 2026 | 5,300.00 | 5,400.00 | 5,285.00 | 5,385.00 | 5,354.01 | +2.61% | 5,665,500 | 1.00 |
| Sep 04, 2026 | 5,217.00 | 5,306.00 | 5,188.00 | 5,248.00 | 5,217.80 | -1.17% | 7,714,900 | 1.36 |
| Sep 03, 2026 | 5,323.00 | 5,356.00 | 5,237.00 | 5,310.00 | 5,279.44 | +0.64% | 5,502,100 | 0.97 |
| Sep 02, 2026 | 5,431.00 | 5,450.00 | 5,255.00 | 5,276.00 | 5,245.64 | -4.44% | 7,514,400 | 1.33 |
| Sep 01, 2026 | 5,521.00 | 5,616.00 | 5,507.00 | 5,521.00 | 5,489.23 | -1.15% | 5,430,900 | 0.96 |
| Aug 31, 2026 | 5,500.00 | 5,585.00 | 5,464.00 | 5,585.00 | 5,552.86 | -1.12% | 6,314,700 | 1.11 |
| Aug 28, 2026 | 5,626.00 | 5,679.00 | 5,590.00 | 5,648.00 | 5,615.50 | +1.53% | 6,031,600 | 1.05 |
| Aug 27, 2026 | 5,667.00 | 5,677.00 | 5,563.00 | 5,563.00 | 5,530.99 | -1.00% | 4,817,600 | 0.83 |
| Aug 26, 2026 | 5,635.00 | 5,648.00 | 5,545.00 | 5,619.00 | 5,586.66 | +0.09% | 4,672,400 | 0.78 |
| Aug 25, 2026 | 5,501.00 | 5,614.00 | 5,451.00 | 5,614.00 | 5,581.69 | +0.83% | 3,621,800 | 0.60 |
| Aug 24, 2026 | 5,596.00 | 5,636.00 | 5,500.00 | 5,568.00 | 5,535.96 | -0.61% | 3,418,300 | 0.56 |