Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9.600 | 9.650 | 9.500 | 9.650 | 9.628 | 51,720 |
| 2025-10-29 | 9.600 | 9.600 | 9.400 | 9.450 | 9.428 | 193,624 |
| 2025-10-28 | 9.600 | 9.650 | 9.450 | 9.500 | 9.478 | 44,270 |
| 2025-10-27 | 9.600 | 9.650 | 9.550 | 9.650 | 9.628 | 58,444 |
| 2025-10-24 | 9.500 | 9.650 | 9.450 | 9.600 | 9.578 | 98,809 |
| 2025-10-22 | 9.400 | 9.500 | 9.400 | 9.450 | 9.428 | 46,667 |
| 2025-10-21 | 9.600 | 9.650 | 9.200 | 9.250 | 9.229 | 62,319 |
| 2025-10-20 | 9.400 | 9.600 | 9.350 | 9.600 | 9.578 | 101,230 |
| 2025-10-17 | 9.350 | 9.400 | 9.200 | 9.200 | 9.179 | 82,803 |
| 2025-10-16 | 9.100 | 9.200 | 9.100 | 9.200 | 9.179 | 14,860 |
| 2025-10-15 | 8.750 | 8.950 | 8.750 | 8.950 | 8.930 | 61,100 |
| 2025-10-14 | 8.600 | 8.650 | 8.500 | 8.500 | 8.481 | 164,438 |
| 2025-10-10 | 8.700 | 8.800 | 8.500 | 8.500 | 8.481 | 217,651 |
| 2025-10-09 | 9.100 | 9.150 | 8.850 | 8.900 | 8.880 | 122,640 |
| 2025-10-08 | 9.000 | 9.100 | 9.000 | 9.100 | 9.079 | 105,962 |
| 2025-10-07 | 9.000 | 9.050 | 8.800 | 8.800 | 8.780 | 94,184 |
| 2025-10-06 | 8.900 | 9.000 | 8.750 | 8.900 | 8.880 | 451,288 |
| 2025-10-03 | 8.150 | 8.200 | 8.100 | 8.200 | 8.181 | 89,622 |
| 2025-10-02 | 8.150 | 8.200 | 8.050 | 8.200 | 8.181 | 92,399 |
| 2025-10-01 | 8.250 | 8.300 | 8.150 | 8.200 | 8.181 | 126,449 |
| 2025-09-30 | 8.450 | 8.550 | 8.450 | 8.550 | 8.530 | 77,639 |
| 2025-09-29 | 8.400 | 8.550 | 8.350 | 8.550 | 8.530 | 62,606 |
| 2025-09-26 | 8.400 | 8.400 | 8.300 | 8.400 | 8.358 | 63,598 |
| 2025-09-25 | 8.450 | 8.450 | 8.300 | 8.400 | 8.358 | 89,663 |
| 2025-09-24 | 8.200 | 8.450 | 8.200 | 8.450 | 8.408 | 254,525 |
| 2025-09-23 | 7.950 | 8.050 | 7.950 | 8.050 | 8.010 | 70,223 |
| 2025-09-22 | 7.950 | 7.950 | 7.900 | 7.950 | 7.910 | 80,192 |
| 2025-09-19 | 8.050 | 8.050 | 7.800 | 8.050 | 8.010 | 107,197 |
| 2025-09-18 | 8.000 | 8.050 | 7.950 | 8.050 | 8.010 | 142,794 |
| 2025-09-17 | 8.150 | 8.150 | 8.000 | 8.100 | 8.060 | 216,335 |
| 2025-09-16 | 8.250 | 8.300 | 8.150 | 8.250 | 8.209 | 85,800 |
| 2025-09-15 | 8.150 | 8.250 | 8.150 | 8.200 | 8.159 | 28,389 |
| 2025-09-12 | 8.200 | 8.300 | 8.200 | 8.200 | 8.159 | 80,493 |
| 2025-09-11 | 8.100 | 8.200 | 8.100 | 8.150 | 8.109 | 64,572 |
| 2025-09-10 | 8.100 | 8.100 | 8.050 | 8.100 | 8.060 | 26,864 |
| 2025-09-09 | 8.150 | 8.150 | 8.050 | 8.100 | 8.060 | 156,414 |
| 2025-09-08 | 8.000 | 8.150 | 8.000 | 8.150 | 8.109 | 161,201 |
| 2025-09-05 | 7.800 | 7.900 | 7.750 | 7.900 | 7.861 | 259,275 |
| 2025-09-04 | 7.750 | 7.800 | 7.700 | 7.800 | 7.761 | 90,161 |
| 2025-09-03 | 7.800 | 7.800 | 7.600 | 7.700 | 7.662 | 872,717 |
| 2025-09-02 | 8.200 | 8.200 | 8.100 | 8.200 | 8.159 | 94,977 |
| 2025-09-01 | 8.250 | 8.300 | 8.200 | 8.300 | 8.259 | 45,671 |
| 2025-08-29 | 8.350 | 8.350 | 8.300 | 8.350 | 8.308 | 43,456 |
| 2025-08-28 | 8.300 | 8.450 | 8.300 | 8.450 | 8.408 | 147,887 |
| 2025-08-27 | 8.350 | 8.350 | 8.250 | 8.300 | 8.259 | 15,384 |
| 2025-08-26 | 8.350 | 8.350 | 8.250 | 8.350 | 8.308 | 257,260 |
| 2025-08-25 | 8.450 | 8.450 | 8.350 | 8.400 | 8.358 | 38,111 |
| 2025-08-22 | 8.450 | 8.500 | 8.350 | 8.450 | 8.408 | 54,721 |
| 2025-08-21 | 8.500 | 8.500 | 8.400 | 8.450 | 8.408 | 6,836 |
| 2025-08-20 | 8.450 | 8.500 | 8.350 | 8.500 | 8.458 | 268,509 |
| 2025-08-19 | 8.600 | 8.700 | 8.600 | 8.650 | 8.607 | 25,574 |
| 2025-08-18 | 8.800 | 8.800 | 8.550 | 8.600 | 8.557 | 102,962 |
| 2025-08-15 | 8.600 | 8.650 | 8.500 | 8.650 | 8.607 | 23,370 |
| 2025-08-14 | 8.650 | 8.650 | 8.500 | 8.600 | 8.557 | 206,007 |
| 2025-08-13 | 8.900 | 9.000 | 8.850 | 8.900 | 8.856 | 96,565 |
| 2025-08-08 | 8.500 | 8.600 | 8.400 | 8.450 | 8.408 | 56,241 |
| 2025-08-07 | 8.650 | 8.650 | 8.450 | 8.500 | 8.458 | 68,699 |
| 2025-08-06 | 8.500 | 8.650 | 8.500 | 8.650 | 8.607 | 956,015 |
| 2025-08-05 | 8.150 | 8.400 | 7.950 | 8.400 | 8.358 | 597,382 |
| 2025-08-04 | 7.750 | 7.800 | 7.700 | 7.800 | 7.761 | 64,179 |
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.