Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.950 | 7.950 | 7.800 | 7.800 | 7.761 | 130,458 |
| 2025-07-31 | 7.900 | 8.000 | 7.900 | 7.950 | 7.910 | 86,062 |
| 2025-07-30 | 7.850 | 7.900 | 7.850 | 7.850 | 7.811 | 230,007 |
| 2025-07-29 | 7.650 | 7.650 | 7.500 | 7.650 | 7.612 | 236,682 |
| 2025-07-25 | 7.800 | 7.950 | 7.800 | 7.900 | 7.861 | 48,760 |
| 2025-07-24 | 7.950 | 8.000 | 7.850 | 8.000 | 7.960 | 189,282 |
| 2025-07-23 | 7.550 | 7.550 | 7.350 | 7.450 | 7.413 | 107,492 |
| 2025-07-22 | 7.350 | 7.550 | 7.350 | 7.550 | 7.512 | 193,568 |
| 2025-07-21 | 7.000 | 7.050 | 7.000 | 7.050 | 7.015 | 20,396 |
| 2025-07-18 | 7.150 | 7.150 | 7.000 | 7.050 | 7.015 | 87,031 |
| 2025-07-17 | 7.100 | 7.150 | 7.000 | 7.150 | 7.114 | 122,002 |
| 2025-07-16 | 7.150 | 7.250 | 7.150 | 7.250 | 7.214 | 66,425 |
| 2025-07-15 | 7.300 | 7.300 | 7.200 | 7.300 | 7.264 | 96,085 |
| 2025-07-14 | 7.200 | 7.350 | 7.200 | 7.350 | 7.313 | 122,572 |
| 2025-07-11 | 7.150 | 7.150 | 7.000 | 7.000 | 6.965 | 440,380 |
| 2025-07-09 | 7.350 | 7.350 | 7.300 | 7.350 | 7.313 | 100,937 |
| 2025-07-08 | 7.450 | 7.600 | 7.450 | 7.600 | 7.562 | 82,607 |
| 2025-07-07 | 7.650 | 7.700 | 7.550 | 7.650 | 7.612 | 18,556 |
| 2025-07-04 | 7.700 | 7.700 | 7.500 | 7.550 | 7.512 | 371,166 |
| 2025-07-03 | 7.800 | 7.800 | 7.600 | 7.600 | 7.562 | 214,635 |
| 2025-07-02 | 7.850 | 8.000 | 7.850 | 7.950 | 7.910 | 221,097 |
| 2025-07-01 | 8.250 | 8.300 | 8.200 | 8.250 | 8.209 | 90,108 |
| 2025-06-30 | 8.300 | 8.350 | 8.050 | 8.100 | 8.060 | 197,107 |
| 2025-06-27 | 8.200 | 8.350 | 8.150 | 8.200 | 8.159 | 55,992 |
| 2025-06-26 | 7.850 | 7.950 | 7.750 | 7.950 | 7.910 | 71,417 |
| 2025-06-25 | 7.750 | 7.750 | 7.700 | 7.750 | 7.711 | 34,688 |
| 2025-06-24 | 7.750 | 7.850 | 7.750 | 7.800 | 7.761 | 16,443 |
| 2025-06-23 | 7.950 | 7.950 | 7.700 | 7.750 | 7.711 | 68,519 |
| 2025-06-20 | 7.900 | 7.900 | 7.800 | 7.900 | 7.861 | 12,593 |
| 2025-06-19 | 8.000 | 8.150 | 7.950 | 7.950 | 7.910 | 58,747 |
| 2025-06-18 | 7.950 | 8.000 | 7.900 | 7.900 | 7.861 | 30,171 |
| 2025-06-17 | 8.050 | 8.150 | 8.000 | 8.150 | 8.109 | 9,597 |
| 2025-06-16 | 8.100 | 8.150 | 8.050 | 8.150 | 8.109 | 67,701 |
| 2025-06-13 | 7.900 | 8.050 | 7.850 | 8.050 | 8.010 | 162,533 |
| 2025-06-12 | 7.600 | 7.800 | 7.600 | 7.750 | 7.711 | 119,452 |
| 2025-06-11 | 7.500 | 7.500 | 7.300 | 7.450 | 7.413 | 409,256 |
| 2025-06-10 | 7.850 | 7.850 | 7.650 | 7.800 | 7.761 | 10,969 |
| 2025-06-09 | 7.850 | 7.950 | 7.850 | 7.950 | 7.910 | 4,653 |
| 2025-06-06 | 7.800 | 7.950 | 7.750 | 7.950 | 7.910 | 143,121 |
| 2025-06-05 | 7.650 | 7.700 | 7.500 | 7.700 | 7.662 | 24,578 |
| 2025-06-04 | 7.650 | 7.800 | 7.600 | 7.650 | 7.612 | 2,192,738 |
| 2025-05-30 | 7.500 | 7.650 | 7.500 | 7.650 | 7.612 | 12,851 |
| 2025-05-29 | 7.450 | 7.500 | 7.400 | 7.500 | 7.463 | 21,958 |
| 2025-05-28 | 7.600 | 7.600 | 7.400 | 7.450 | 7.413 | 143,359 |
| 2025-05-27 | 7.400 | 7.550 | 7.350 | 7.550 | 7.512 | 27,625 |
| 2025-05-26 | 7.250 | 7.300 | 7.200 | 7.300 | 7.264 | 3,438 |
| 2025-05-23 | 7.350 | 7.400 | 7.200 | 7.350 | 7.313 | 175,333 |
| 2025-05-22 | 6.700 | 7.050 | 6.600 | 7.050 | 7.015 | 104,899 |
| 2025-05-21 | 6.850 | 6.900 | 6.800 | 6.900 | 6.866 | 165,385 |
| 2025-05-20 | 6.800 | 6.800 | 6.650 | 6.700 | 6.667 | 111,242 |
| 2025-05-19 | 6.550 | 6.850 | 6.450 | 6.850 | 6.816 | 86,463 |
| 2025-05-16 | 6.400 | 6.600 | 6.300 | 6.600 | 6.567 | 426,583 |
| 2025-05-15 | 6.200 | 6.300 | 6.200 | 6.250 | 6.219 | 110,630 |
| 2025-05-14 | 6.050 | 6.100 | 5.950 | 6.050 | 6.020 | 220,016 |
| 2025-05-13 | 6.100 | 6.200 | 6.000 | 6.150 | 6.119 | 279,538 |
| 2025-05-09 | 6.700 | 6.850 | 6.100 | 6.350 | 6.318 | 2,009,236 |
| 2025-05-08 | 6.450 | 6.750 | 6.450 | 6.750 | 6.716 | 1,697,078 |
| 2025-05-07 | 6.450 | 6.550 | 6.450 | 6.450 | 6.418 | 75,749 |
| 2025-05-06 | 6.350 | 6.450 | 6.350 | 6.400 | 6.368 | 2,997 |
| 2025-05-02 | 6.400 | 6.450 | 6.300 | 6.450 | 6.418 | 30,662 |
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.