Mitsubishi Heavy Industries, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 4.740 | 4.740 | 4.720 | 4.720 | 4.680 | 5,004 |
| 2024-11-01 | 4.740 | 4.740 | 4.680 | 4.720 | 4.680 | 5,387 |
| 2024-10-31 | 4.820 | 4.860 | 4.820 | 4.860 | 4.819 | 502 |
| 2024-10-30 | 4.780 | 4.840 | 4.780 | 4.800 | 4.760 | 426 |
| 2024-10-29 | 4.720 | 4.780 | 4.720 | 4.720 | 4.680 | 75,126 |
| 2024-10-28 | 4.580 | 4.600 | 4.560 | 4.600 | 4.561 | 49,853 |
| 2024-10-25 | 4.640 | 4.720 | 4.640 | 4.700 | 4.661 | 9,340 |
| 2024-10-24 | 4.740 | 4.760 | 4.640 | 4.740 | 4.700 | 44,640 |
| 2024-10-22 | 4.840 | 4.860 | 4.800 | 4.860 | 4.819 | 9,811 |
| 2024-10-21 | 5.100 | 5.100 | 4.960 | 4.980 | 4.938 | 29,879 |
| 2024-10-18 | 5.150 | 5.200 | 5.100 | 5.200 | 5.156 | 206,360 |
| 2024-10-17 | 5.050 | 5.150 | 5.050 | 5.150 | 5.107 | 2,913 |
| 2024-10-16 | 5.100 | 5.100 | 5.000 | 5.000 | 4.958 | 4,021 |
| 2024-10-15 | 4.980 | 5.100 | 4.980 | 5.000 | 4.958 | 1,992 |
| 2024-10-11 | 5.050 | 5.050 | 4.960 | 4.980 | 4.938 | 2,474 |
| 2024-10-10 | 4.900 | 4.960 | 4.900 | 4.960 | 4.918 | 1,219 |
| 2024-10-09 | 4.980 | 5.000 | 4.960 | 4.980 | 4.938 | 1,085 |
| 2024-10-08 | 4.980 | 5.000 | 4.960 | 4.980 | 4.938 | 7,259 |
| 2024-10-07 | 5.050 | 5.100 | 5.000 | 5.100 | 5.057 | 33,545 |
| 2024-10-04 | 5.050 | 5.050 | 5.000 | 5.050 | 5.008 | 10,652 |
| 2024-10-03 | 5.000 | 5.050 | 4.960 | 4.960 | 4.918 | 21,227 |
| 2024-10-02 | 5.200 | 5.200 | 5.000 | 5.100 | 5.057 | 39,123 |
| 2024-10-01 | 5.100 | 5.200 | 5.100 | 5.200 | 5.156 | 38,971 |
| 2024-09-30 | 4.820 | 4.860 | 4.780 | 4.820 | 4.780 | 32,559 |
| 2024-09-27 | 4.760 | 4.900 | 4.720 | 4.900 | 4.859 | 22,246 |
| 2024-09-26 | 4.720 | 4.760 | 4.680 | 4.760 | 4.699 | 16,071 |
| 2024-09-25 | 4.640 | 4.680 | 4.600 | 4.660 | 4.600 | 7,732 |
| 2024-09-24 | 4.520 | 4.580 | 4.520 | 4.580 | 4.521 | 2,515 |
| 2024-09-23 | 4.400 | 4.400 | 4.340 | 4.400 | 4.343 | 5,512 |
| 2024-09-20 | 4.420 | 4.460 | 4.400 | 4.460 | 4.403 | 4,646 |
| 2024-09-19 | 4.360 | 4.380 | 4.300 | 4.380 | 4.324 | 253,594 |
| 2024-09-18 | 4.180 | 4.260 | 4.140 | 4.260 | 4.205 | 49,234 |
| 2024-09-17 | 4.240 | 4.320 | 4.220 | 4.320 | 4.264 | 38,337 |
| 2024-09-16 | 4.160 | 4.240 | 4.140 | 4.180 | 4.126 | 6,058 |
| 2024-09-13 | 4.120 | 4.200 | 4.120 | 4.180 | 4.126 | 192,292 |
| 2024-09-12 | 3.980 | 4.120 | 3.980 | 4.080 | 4.028 | 193,599 |
| 2024-09-11 | 3.960 | 3.960 | 3.900 | 3.900 | 3.850 | 34,036 |
← NewerPage 9 of 9 · 517 trading days
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.