Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.250 | 9.300 | 9.200 | 9.250 | 9.229 | 55,440 |
| 2026-01-28 | 9.000 | 9.050 | 8.950 | 9.000 | 8.979 | 79,319 |
| 2026-01-27 | 9.300 | 9.300 | 9.150 | 9.200 | 9.179 | 23,005 |
| 2026-01-26 | 9.150 | 9.300 | 9.150 | 9.300 | 9.279 | 58,608 |
| 2026-01-23 | 9.300 | 9.300 | 9.000 | 9.000 | 8.979 | 102,099 |
| 2026-01-22 | 9.300 | 9.350 | 9.250 | 9.300 | 9.279 | 42,974 |
| 2026-01-21 | 9.450 | 9.500 | 9.400 | 9.400 | 9.379 | 73,152 |
| 2026-01-20 | 9.500 | 9.600 | 9.450 | 9.450 | 9.428 | 63,637 |
| 2026-01-19 | 9.500 | 9.650 | 9.450 | 9.650 | 9.628 | 89,554 |
| 2026-01-16 | 9.350 | 9.350 | 9.200 | 9.350 | 9.329 | 104,888 |
| 2026-01-15 | 9.400 | 9.600 | 9.400 | 9.600 | 9.578 | 117,109 |
| 2026-01-14 | 9.250 | 9.300 | 9.150 | 9.300 | 9.279 | 100,284 |
| 2026-01-13 | 8.750 | 8.900 | 8.700 | 8.800 | 8.780 | 84,395 |
| 2026-01-12 | 8.600 | 8.600 | 8.550 | 8.600 | 8.580 | 18,722 |
| 2026-01-09 | 8.550 | 8.550 | 8.450 | 8.550 | 8.530 | 12,751 |
| 2026-01-08 | 8.400 | 8.650 | 8.400 | 8.600 | 8.580 | 44,442 |
| 2026-01-07 | 8.400 | 8.400 | 8.200 | 8.250 | 8.231 | 73,828 |
| 2026-01-06 | 8.350 | 8.550 | 8.350 | 8.550 | 8.530 | 48,259 |
| 2026-01-05 | 8.300 | 8.400 | 8.250 | 8.300 | 8.281 | 169,781 |
| 2025-12-30 | 7.850 | 7.850 | 7.800 | 7.800 | 7.782 | 19,440 |
| 2025-12-29 | 7.650 | 7.800 | 7.650 | 7.750 | 7.732 | 40,919 |
| 2025-12-26 | 7.750 | 7.750 | 7.650 | 7.700 | 7.682 | 12,401 |
| 2025-12-25 | 7.800 | 7.800 | 7.700 | 7.750 | 7.732 | 42,381 |
| 2025-12-24 | 7.800 | 7.800 | 7.750 | 7.800 | 7.782 | 22,144 |
| 2025-12-23 | 7.800 | 7.800 | 7.750 | 7.800 | 7.782 | 22,731 |
| 2025-12-22 | 7.850 | 7.850 | 7.750 | 7.800 | 7.782 | 65,365 |
| 2025-12-19 | 7.850 | 7.950 | 7.850 | 7.900 | 7.882 | 42,670 |
| 2025-12-18 | 7.700 | 7.750 | 7.600 | 7.750 | 7.732 | 202,653 |
| 2025-12-17 | 8.000 | 8.000 | 7.850 | 7.900 | 7.882 | 137,329 |
| 2025-12-16 | 8.250 | 8.250 | 8.100 | 8.150 | 8.131 | 67,766 |
| 2025-12-15 | 8.300 | 8.300 | 8.250 | 8.300 | 8.281 | 17,440 |
| 2025-12-12 | 8.350 | 8.500 | 8.350 | 8.500 | 8.481 | 7,914 |
| 2025-12-11 | 8.450 | 8.450 | 8.250 | 8.250 | 8.231 | 75,960 |
| 2025-12-09 | 8.700 | 8.750 | 8.650 | 8.700 | 8.680 | 86,349 |
| 2025-12-08 | 8.600 | 8.700 | 8.600 | 8.700 | 8.680 | 56,799 |
| 2025-12-04 | 8.300 | 8.400 | 8.300 | 8.400 | 8.381 | 92,666 |
| 2025-12-03 | 8.050 | 8.050 | 8.000 | 8.000 | 7.982 | 136,156 |
| 2025-12-02 | 7.950 | 8.050 | 7.900 | 8.000 | 7.982 | 37,070 |
| 2025-12-01 | 8.100 | 8.100 | 8.000 | 8.000 | 7.982 | 54,204 |
| 2025-11-28 | 8.050 | 8.200 | 8.050 | 8.200 | 8.181 | 67,535 |
| 2025-11-27 | 8.100 | 8.100 | 8.000 | 8.050 | 8.032 | 45,958 |
| 2025-11-26 | 8.150 | 8.250 | 8.150 | 8.200 | 8.181 | 67,407 |
| 2025-11-25 | 8.100 | 8.100 | 7.950 | 8.000 | 7.982 | 81,902 |
| 2025-11-24 | 8.050 | 8.150 | 8.050 | 8.150 | 8.131 | 65,025 |
| 2025-11-21 | 8.100 | 8.100 | 7.950 | 8.000 | 7.982 | 83,884 |
| 2025-11-20 | 8.300 | 8.550 | 8.300 | 8.550 | 8.530 | 167,462 |
| 2025-11-19 | 8.350 | 8.350 | 8.150 | 8.150 | 8.131 | 102,071 |
| 2025-11-18 | 8.700 | 8.700 | 8.350 | 8.350 | 8.331 | 159,999 |
| 2025-11-17 | 8.750 | 8.900 | 8.750 | 8.800 | 8.780 | 74,219 |
| 2025-11-14 | 8.850 | 8.850 | 8.650 | 8.750 | 8.730 | 402,354 |
| 2025-11-13 | 9.100 | 9.200 | 9.050 | 9.150 | 9.129 | 142,828 |
| 2025-11-12 | 9.100 | 9.150 | 8.950 | 9.050 | 9.029 | 161,383 |
| 2025-11-11 | 9.250 | 9.250 | 9.050 | 9.100 | 9.079 | 587,792 |
| 2025-11-10 | 9.200 | 9.250 | 9.200 | 9.250 | 9.229 | 51,599 |
| 2025-11-07 | 9.500 | 9.500 | 9.250 | 9.450 | 9.428 | 118,371 |
| 2025-11-06 | 9.550 | 9.750 | 9.550 | 9.750 | 9.728 | 38,660 |
| 2025-11-05 | 9.200 | 9.500 | 9.100 | 9.500 | 9.478 | 137,408 |
| 2025-11-04 | 9.800 | 9.850 | 9.700 | 9.850 | 9.828 | 150,364 |
| 2025-11-03 | 9.800 | 9.900 | 9.800 | 9.850 | 9.828 | 54,855 |
| 2025-10-31 | 9.650 | 9.800 | 9.650 | 9.800 | 9.778 | 43,955 |
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.