Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4.940 | 5.000 | 4.940 | 4.980 | 4.938 | 84,930 |
| 2025-01-30 | 4.920 | 4.960 | 4.880 | 4.880 | 4.839 | 54,212 |
| 2025-01-29 | 4.740 | 4.800 | 4.740 | 4.800 | 4.760 | 140,257 |
| 2025-01-28 | 4.700 | 4.700 | 4.620 | 4.640 | 4.601 | 194,323 |
| 2025-01-27 | 5.050 | 5.050 | 4.940 | 4.980 | 4.938 | 22,734 |
| 2025-01-24 | 5.000 | 5.100 | 5.000 | 5.100 | 5.057 | 59,122 |
| 2025-01-23 | 4.840 | 4.960 | 4.840 | 4.900 | 4.859 | 95,825 |
| 2025-01-22 | 4.580 | 4.600 | 4.560 | 4.600 | 4.561 | 47,479 |
| 2025-01-21 | 4.520 | 4.580 | 4.500 | 4.560 | 4.522 | 58,850 |
| 2025-01-20 | 4.620 | 4.660 | 4.600 | 4.660 | 4.621 | 11,278 |
| 2025-01-17 | 4.620 | 4.660 | 4.580 | 4.660 | 4.621 | 185,194 |
| 2025-01-16 | 4.660 | 4.740 | 4.660 | 4.740 | 4.700 | 19,355 |
| 2025-01-15 | 4.600 | 4.600 | 4.540 | 4.600 | 4.561 | 3,717 |
| 2025-01-14 | 4.660 | 4.680 | 4.640 | 4.660 | 4.621 | 17,439 |
| 2025-01-13 | 4.780 | 4.780 | 4.700 | 4.700 | 4.661 | 1,214 |
| 2025-01-10 | 4.780 | 4.800 | 4.760 | 4.780 | 4.740 | 1,767 |
| 2025-01-09 | 4.860 | 4.860 | 4.740 | 4.740 | 4.700 | 107,719 |
| 2025-01-08 | 4.880 | 4.920 | 4.860 | 4.900 | 4.859 | 13,798 |
| 2025-01-07 | 4.940 | 5.000 | 4.940 | 4.960 | 4.918 | 72,872 |
| 2025-01-06 | 4.940 | 4.940 | 4.900 | 4.900 | 4.859 | 36,248 |
| 2025-01-03 | 4.780 | 4.780 | 4.780 | 4.780 | 4.740 | 535 |
| 2025-01-02 | 4.820 | 4.820 | 4.780 | 4.780 | 4.740 | 396 |
| 2024-12-30 | 4.780 | 4.820 | 4.740 | 4.820 | 4.780 | 22,302 |
| 2024-12-27 | 4.900 | 4.980 | 4.900 | 4.980 | 4.938 | 7,853 |
| 2024-12-26 | 4.880 | 4.920 | 4.880 | 4.920 | 4.879 | 1,233 |
| 2024-12-25 | 4.840 | 4.920 | 4.820 | 4.920 | 4.879 | 1,725 |
| 2024-12-24 | 4.840 | 4.880 | 4.840 | 4.880 | 4.839 | 16,907 |
| 2024-12-23 | 4.960 | 4.960 | 4.860 | 4.880 | 4.839 | 19,859 |
| 2024-12-20 | 4.960 | 5.050 | 4.900 | 5.050 | 5.008 | 30,913 |
| 2024-12-19 | 5.100 | 5.150 | 5.100 | 5.100 | 5.057 | 2,129 |
| 2024-12-18 | 5.100 | 5.150 | 5.000 | 5.150 | 5.107 | 41,046 |
| 2024-12-17 | 5.150 | 5.200 | 5.100 | 5.100 | 5.057 | 20,133 |
| 2024-12-16 | 5.150 | 5.150 | 5.100 | 5.150 | 5.107 | 8,082 |
| 2024-12-13 | 5.150 | 5.200 | 5.050 | 5.200 | 5.156 | 34,739 |
| 2024-12-12 | 5.350 | 5.400 | 5.300 | 5.400 | 5.355 | 19,297 |
| 2024-12-11 | 5.150 | 5.250 | 5.100 | 5.200 | 5.156 | 36,328 |
| 2024-12-09 | 5.250 | 5.300 | 5.200 | 5.300 | 5.256 | 711 |
| 2024-12-06 | 5.300 | 5.350 | 5.250 | 5.250 | 5.206 | 5,710 |
| 2024-12-04 | 5.450 | 5.500 | 5.450 | 5.500 | 5.454 | 28,289 |
| 2024-12-03 | 5.300 | 5.300 | 5.200 | 5.300 | 5.256 | 28,693 |
| 2024-12-02 | 5.100 | 5.250 | 5.100 | 5.250 | 5.206 | 11,293 |
| 2024-11-29 | 5.100 | 5.100 | 5.050 | 5.100 | 5.057 | 682 |
| 2024-11-28 | 5.050 | 5.100 | 5.050 | 5.100 | 5.057 | 269 |
| 2024-11-27 | 5.100 | 5.100 | 4.980 | 4.980 | 4.938 | 2,722 |
| 2024-11-26 | 5.150 | 5.150 | 5.050 | 5.050 | 5.008 | 23,640 |
| 2024-11-25 | 5.300 | 5.350 | 5.200 | 5.250 | 5.206 | 18,307 |
| 2024-11-22 | 5.250 | 5.300 | 5.150 | 5.200 | 5.156 | 7,021 |
| 2024-11-21 | 5.200 | 5.250 | 5.100 | 5.250 | 5.206 | 19,714 |
| 2024-11-20 | 5.350 | 5.350 | 5.250 | 5.300 | 5.256 | 896 |
| 2024-11-19 | 5.200 | 5.250 | 5.150 | 5.250 | 5.206 | 1,016 |
| 2024-11-18 | 5.300 | 5.300 | 5.200 | 5.200 | 5.156 | 8,263 |
| 2024-11-15 | 5.400 | 5.550 | 5.400 | 5.500 | 5.454 | 3,239 |
| 2024-11-14 | 5.300 | 5.400 | 5.300 | 5.400 | 5.355 | 48,884 |
| 2024-11-13 | 5.150 | 5.150 | 5.000 | 5.150 | 5.107 | 4,040 |
| 2024-11-12 | 5.300 | 5.300 | 5.200 | 5.300 | 5.256 | 14,700 |
| 2024-11-11 | 5.250 | 5.250 | 5.100 | 5.100 | 5.057 | 23,878 |
| 2024-11-08 | 5.100 | 5.250 | 5.100 | 5.250 | 5.206 | 28,209 |
| 2024-11-07 | 4.960 | 5.050 | 4.900 | 5.050 | 5.008 | 30,336 |
| 2024-11-06 | 4.840 | 5.000 | 4.840 | 5.000 | 4.958 | 20,346 |
| 2024-11-05 | 4.700 | 4.740 | 4.500 | 4.540 | 4.502 | 5,991 |
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.