Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 6.400 | 6.450 | 6.300 | 6.450 | 6.418 | 30,662 |
| 2025-04-30 | 6.600 | 6.600 | 6.450 | 6.500 | 6.468 | 29,072 |
| 2025-04-29 | 6.500 | 6.600 | 6.500 | 6.600 | 6.567 | 7,633 |
| 2025-04-28 | 6.650 | 6.700 | 6.600 | 6.650 | 6.617 | 43,976 |
| 2025-04-25 | 6.450 | 6.450 | 6.250 | 6.400 | 6.368 | 88,794 |
| 2025-04-24 | 6.250 | 6.400 | 6.250 | 6.350 | 6.318 | 93,478 |
| 2025-04-23 | 6.250 | 6.250 | 6.200 | 6.250 | 6.219 | 67,802 |
| 2025-04-22 | 6.050 | 6.050 | 6.000 | 6.050 | 6.020 | 6,096 |
| 2025-04-21 | 6.150 | 6.150 | 6.100 | 6.150 | 6.119 | 5,865 |
| 2025-04-18 | 6.200 | 6.250 | 6.150 | 6.250 | 6.219 | 155,720 |
| 2025-04-17 | 6.250 | 6.250 | 6.100 | 6.250 | 6.219 | 111,054 |
| 2025-04-16 | 6.100 | 6.100 | 6.000 | 6.100 | 6.070 | 11,992 |
| 2025-04-11 | 5.650 | 5.800 | 5.650 | 5.800 | 5.771 | 10,205 |
| 2025-04-10 | 5.700 | 5.900 | 5.700 | 5.800 | 5.771 | 53,992 |
| 2025-04-09 | 5.300 | 5.450 | 5.250 | 5.400 | 5.373 | 31,614 |
| 2025-04-08 | 5.450 | 5.450 | 5.350 | 5.350 | 5.323 | 79,761 |
| 2025-04-04 | 5.500 | 5.550 | 5.400 | 5.500 | 5.473 | 393,208 |
| 2025-04-03 | 5.850 | 5.950 | 5.750 | 5.950 | 5.920 | 100,347 |
| 2025-04-02 | 5.700 | 5.950 | 5.700 | 5.900 | 5.871 | 118,299 |
| 2025-04-01 | 5.700 | 5.750 | 5.600 | 5.650 | 5.622 | 106,285 |
| 2025-03-31 | 5.850 | 5.850 | 5.700 | 5.750 | 5.721 | 337,309 |
| 2025-03-28 | 5.900 | 6.000 | 5.850 | 6.000 | 5.970 | 143,449 |
| 2025-03-27 | 6.050 | 6.050 | 5.900 | 5.950 | 5.900 | 171,262 |
| 2025-03-26 | 6.000 | 6.150 | 6.000 | 6.100 | 6.049 | 37,446 |
| 2025-03-25 | 6.350 | 6.350 | 6.250 | 6.350 | 6.297 | 15,383 |
| 2025-03-24 | 6.500 | 6.500 | 6.400 | 6.450 | 6.396 | 21,386 |
| 2025-03-21 | 6.650 | 6.700 | 6.550 | 6.600 | 6.545 | 275,068 |
| 2025-03-20 | 6.550 | 6.600 | 6.550 | 6.600 | 6.545 | 53,162 |
| 2025-03-19 | 6.400 | 6.600 | 6.400 | 6.600 | 6.545 | 101,457 |
| 2025-03-18 | 6.350 | 6.350 | 6.250 | 6.350 | 6.297 | 179,988 |
| 2025-03-17 | 6.400 | 6.550 | 6.350 | 6.450 | 6.396 | 100,123 |
| 2025-03-14 | 5.650 | 5.850 | 5.650 | 5.850 | 5.801 | 69,853 |
| 2025-03-13 | 5.750 | 5.750 | 5.650 | 5.750 | 5.702 | 11,507 |
| 2025-03-12 | 5.600 | 5.600 | 5.500 | 5.600 | 5.553 | 55,560 |
| 2025-03-11 | 5.250 | 5.350 | 5.200 | 5.300 | 5.256 | 40,934 |
| 2025-03-10 | 5.450 | 5.450 | 5.300 | 5.300 | 5.256 | 340,453 |
| 2025-03-07 | 5.900 | 5.900 | 5.650 | 5.650 | 5.603 | 198,898 |
| 2025-03-06 | 5.700 | 5.800 | 5.600 | 5.750 | 5.702 | 443,654 |
| 2025-03-05 | 5.150 | 5.300 | 5.100 | 5.150 | 5.107 | 284,615 |
| 2025-03-04 | 5.000 | 5.200 | 5.000 | 5.150 | 5.107 | 277,215 |
| 2025-03-03 | 4.780 | 4.860 | 4.780 | 4.800 | 4.760 | 41,331 |
| 2025-02-28 | 4.580 | 4.580 | 4.540 | 4.580 | 4.542 | 98,853 |
| 2025-02-27 | 4.620 | 4.760 | 4.620 | 4.740 | 4.700 | 71,498 |
| 2025-02-26 | 4.580 | 4.620 | 4.580 | 4.600 | 4.561 | 44,359 |
| 2025-02-25 | 4.620 | 4.660 | 4.560 | 4.580 | 4.542 | 129,340 |
| 2025-02-24 | 4.760 | 4.780 | 4.760 | 4.780 | 4.740 | 23,002 |
| 2025-02-21 | 4.740 | 4.760 | 4.740 | 4.740 | 4.700 | 46,623 |
| 2025-02-20 | 4.780 | 4.860 | 4.760 | 4.860 | 4.819 | 138,325 |
| 2025-02-19 | 4.780 | 4.820 | 4.780 | 4.820 | 4.780 | 11,466 |
| 2025-02-18 | 4.820 | 4.900 | 4.820 | 4.860 | 4.819 | 49,008 |
| 2025-02-17 | 4.720 | 4.760 | 4.700 | 4.760 | 4.720 | 191,781 |
| 2025-02-14 | 4.740 | 4.740 | 4.680 | 4.720 | 4.680 | 139,473 |
| 2025-02-13 | 4.800 | 4.840 | 4.780 | 4.840 | 4.799 | 44,429 |
| 2025-02-11 | 4.880 | 4.900 | 4.860 | 4.900 | 4.859 | 371 |
| 2025-02-10 | 4.880 | 4.880 | 4.820 | 4.880 | 4.839 | 94,287 |
| 2025-02-07 | 4.920 | 4.980 | 4.880 | 4.940 | 4.899 | 88,756 |
| 2025-02-06 | 4.880 | 4.980 | 4.880 | 4.980 | 4.938 | 74,013 |
| 2025-02-05 | 4.800 | 4.860 | 4.780 | 4.860 | 4.819 | 36,557 |
| 2025-02-04 | 4.980 | 5.000 | 4.840 | 4.900 | 4.859 | 35,900 |
| 2025-02-03 | 4.880 | 4.900 | 4.860 | 4.900 | 4.859 | 41,587 |
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.