Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 173,178 |
| 2026-07-22 | 8.050 | 8.150 | 8.050 | 8.100 | 8.100 | 71,330 |
| 2026-07-21 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 138,993 |
| 2026-07-20 | 7.650 | 7.750 | 7.650 | 7.700 | 7.700 | 13,135 |
| 2026-07-17 | 7.700 | 7.750 | 7.550 | 7.650 | 7.650 | 137,706 |
| 2026-07-16 | 7.950 | 8.100 | 7.950 | 8.000 | 8.000 | 72,326 |
| 2026-07-15 | 7.800 | 7.950 | 7.800 | 7.950 | 7.950 | 20,604 |
| 2026-07-14 | 7.750 | 7.850 | 7.750 | 7.800 | 7.800 | 51,785 |
| 2026-07-13 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 167,385 |
| 2026-07-10 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 83,867 |
| 2026-07-09 | 7.950 | 7.950 | 7.800 | 7.900 | 7.900 | 81,757 |
| 2026-07-08 | 8.050 | 8.100 | 7.900 | 7.950 | 7.950 | 110,798 |
| 2026-07-07 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 100,997 |
| 2026-07-06 | 8.250 | 8.450 | 8.200 | 8.400 | 8.400 | 395,939 |
| 2026-07-03 | 7.800 | 7.900 | 7.800 | 7.850 | 7.850 | 111,200 |
| 2026-07-02 | 7.850 | 7.950 | 7.750 | 7.750 | 7.750 | 89,850 |
| 2026-07-01 | 7.600 | 7.750 | 7.600 | 7.700 | 7.700 | 33,310 |
| 2026-06-30 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 105,368 |
| 2026-06-29 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 75,345 |
| 2026-06-26 | 7.400 | 7.450 | 7.350 | 7.350 | 7.350 | 68,863 |
| 2026-06-25 | 7.550 | 7.550 | 7.500 | 7.550 | 7.550 | 109,447 |
| 2026-06-24 | 7.850 | 7.900 | 7.750 | 7.750 | 7.750 | 29,742 |
| 2026-06-23 | 7.750 | 7.750 | 7.500 | 7.500 | 7.500 | 121,472 |
| 2026-06-22 | 7.950 | 8.000 | 7.900 | 7.950 | 7.950 | 68,228 |
| 2026-06-19 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 138,482 |
| 2026-06-18 | 8.100 | 8.150 | 8.000 | 8.100 | 8.100 | 223,451 |
| 2026-06-17 | 7.800 | 7.950 | 7.800 | 7.850 | 7.850 | 78,290 |
| 2026-06-16 | 7.750 | 7.800 | 7.650 | 7.700 | 7.700 | 77,103 |
| 2026-06-15 | 7.450 | 7.550 | 7.450 | 7.500 | 7.500 | 136,194 |
| 2026-06-12 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 78,168 |
| 2026-06-11 | 7.100 | 7.250 | 7.000 | 7.200 | 7.200 | 55,880 |
| 2026-06-10 | 7.400 | 7.450 | 7.250 | 7.400 | 7.400 | 144,515 |
| 2026-06-09 | 7.450 | 7.450 | 7.400 | 7.450 | 7.450 | 84,376 |
| 2026-06-08 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 90,125 |
| 2026-06-05 | 7.850 | 7.850 | 7.750 | 7.800 | 7.800 | 133,596 |
| 2026-06-04 | 7.650 | 7.750 | 7.600 | 7.650 | 7.650 | 247,936 |
| 2026-06-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-02 | 7.100 | 7.350 | 6.950 | 7.350 | 7.350 | 526,242 |
| 2026-06-01 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2026-05-29 | 7.750 | 7.850 | 7.700 | 7.850 | 7.850 | 80,760 |
| 2026-05-28 | 7.900 | 7.950 | 7.750 | 7.900 | 7.900 | 313,628 |
| 2026-05-27 | 8.000 | 8.050 | 7.950 | 8.050 | 8.050 | 82,640 |
| 2026-05-26 | 8.200 | 8.300 | 8.150 | 8.150 | 8.150 | 123,776 |
| 2026-05-25 | 8.000 | 8.100 | 7.950 | 8.100 | 8.100 | 171,576 |
| 2026-05-22 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 45,759 |
| 2026-05-21 | 8.150 | 8.150 | 8.050 | 8.150 | 8.150 | 192,792 |
| 2026-05-20 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 188,581 |
| 2026-05-19 | 8.450 | 8.500 | 8.400 | 8.500 | 8.500 | 93,214 |
| 2026-05-18 | 8.450 | 8.550 | 8.400 | 8.550 | 8.550 | 81,337 |
| 2026-05-15 | 8.400 | 8.450 | 8.300 | 8.400 | 8.400 | 1,548,908 |
| 2026-05-14 | 8.600 | 8.600 | 8.400 | 8.600 | 8.600 | 379,440 |
| 2026-05-13 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 202,879 |
| 2026-05-12 | 8.850 | 8.950 | 8.400 | 8.900 | 8.900 | 408,646 |
| 2026-05-11 | 9.050 | 9.100 | 9.000 | 9.100 | 9.100 | 181,960 |
| 2026-05-08 | 9.250 | 9.350 | 9.200 | 9.350 | 9.350 | 50,719 |
| 2026-05-07 | 9.450 | 9.450 | 9.350 | 9.400 | 9.400 | 41,303 |
| 2026-05-06 | 9.450 | 9.600 | 9.450 | 9.600 | 9.600 | 69,525 |
| 2026-05-05 | 9.400 | 9.450 | 9.400 | 9.450 | 9.450 | 14,443 |
| 2026-05-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-05-01 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0239 JPY |
| 2026-03-30 | 0.0215 JPY |
| 2025-09-29 | 0.0228 JPY |
| 2025-03-28 | 0.0203 JPY |
| 2024-09-27 | 0.0215 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.