Mitsubishi Heavy Industries, Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.400	9.500	9.250	9.500	9.500	146,642
2026-04-29	9.750	9.850	9.750	9.800	9.800	6,734
2026-04-28	9.700	9.750	9.700	9.700	9.700	107,863
2026-04-27	9.600	9.600	9.500	9.550	9.550	43,769
2026-04-24	9.650	9.750	9.550	9.700	9.700	47,749
2026-04-23	9.450	9.700	9.450	9.700	9.700	160,957
2026-04-22	9.050	9.250	8.950	9.250	9.250	146,103
2026-04-21	9.100	9.200	9.100	9.200	9.200	38,493
2026-04-20	9.100	9.250	9.050	9.150	9.150	177,498
2026-04-17	8.950	8.950	8.800	8.950	8.950	256,871
2026-04-16	9.150	9.300	9.150	9.250	9.250	121,645
2026-04-10	9.600	9.700	9.600	9.650	9.650	19,988
2026-04-09	9.700	9.700	9.650	9.700	9.700	38,281
2026-04-08	9.700	9.800	9.650	9.800	9.800	26,654
2026-04-07	9.750	9.800	9.700	9.700	9.700	25,544
2026-04-03	9.750	9.850	9.750	9.750	9.750	28,183
2026-04-02	9.650	9.750	9.650	9.700	9.700	53,790
2026-04-01	9.300	9.500	9.250	9.500	9.500	57,147
2026-03-31	8.900	8.900	8.750	8.800	8.800	93,323
2026-03-30	8.950	9.100	8.900	9.100	9.100	65,081
2026-03-27	9.300	9.500	9.300	9.400	9.379	32,532
2026-03-26	9.350	9.350	9.250	9.300	9.279	38,883
2026-03-25	9.250	9.450	9.250	9.400	9.379	23,940
2026-03-24	9.200	9.200	9.000	9.150	9.129	51,554
2026-03-23	9.500	9.500	9.300	9.400	9.379	154,718
2026-03-20	9.950	10.000	9.900	10.000	9.977	21,809
2026-03-19	10.100	10.100	9.950	10.000	9.977	20,492
2026-03-18	10.100	10.200	10.000	10.100	10.077	55,372
2026-03-17	10.000	10.100	9.900	9.950	9.927	33,443
2026-03-16	9.600	9.800	9.550	9.800	9.778	23,462
2026-03-13	9.600	9.700	9.500	9.600	9.578	81,249
2026-03-12	9.400	9.600	9.350	9.600	9.578	85,082
2026-03-11	9.300	9.400	9.250	9.250	9.229	96,541
2026-03-10	9.500	9.500	9.300	9.400	9.379	38,383
2026-03-09	6.800	9.300	6.800	9.200	9.179	124,121
2026-03-06	9.600	9.650	9.500	9.650	9.628	23,704
2026-03-05	9.700	9.700	9.500	9.600	9.578	61,525
2026-03-04	10.200	10.200	9.050	9.300	9.279	248,000
2026-03-02	10.200	10.400	10.200	10.300	10.276	97,338
2026-02-27	9.950	10.000	9.950	9.950	9.927	17,734
2026-02-26	9.800	9.900	9.750	9.800	9.778	31,031
2026-02-25	9.400	9.500	9.350	9.500	9.478	28,936
2026-02-24	9.750	9.750	9.550	9.600	9.578	81,676
2026-02-23	9.950	9.950	9.700	9.750	9.728	107,867
2026-02-20	9.950	10.000	9.900	9.950	9.927	43,114
2026-02-19	10.100	10.100	9.950	10.000	9.977	52,801
2026-02-18	10.000	10.200	10.000	10.200	10.177	39,524
2026-02-17	9.650	9.900	9.650	9.850	9.828	257,773
2026-02-16	10.200	10.200	10.000	10.100	10.077	34,553
2026-02-13	10.100	10.300	10.100	10.200	10.177	48,955
2026-02-12	10.200	10.200	10.000	10.100	10.077	60,258
2026-02-11	10.300	10.400	10.300	10.400	10.376	29,217
2026-02-10	10.100	10.400	10.100	10.300	10.276	190,378
2026-02-09	9.850	9.950	9.800	9.900	9.877	120,215
2026-02-06	9.600	9.750	9.600	9.750	9.728	46,605
2026-02-05	9.500	9.600	9.350	9.600	9.578	56,219
2026-02-04	9.400	9.650	9.350	9.600	9.578	88,015
2026-02-03	9.250	9.500	9.250	9.450	9.428	190,016
2026-02-02	9.300	9.350	9.150	9.250	9.229	154,066
2026-01-30	9.150	9.300	9.100	9.300	9.279	16,566

← NewerPage 3 of 5 · 248 trading daysOlder →

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.