Mitsubishi Electric Corporation (6503.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5827.00 | 5900.00 | 5752.00 | 5826.00 | -0.75% | 6,142,000 |
| 2026-08-06 | 5925.00 | 6061.00 | 5799.00 | 5870.00 | +0.38% | 7,307,800 |
| 2026-08-05 | 5748.00 | 5866.00 | 5678.00 | 5848.00 | +3.52% | 6,634,100 |
| 2026-08-04 | 5636.00 | 5699.00 | 5500.00 | 5649.00 | +2.04% | 7,340,000 |
| 2026-08-03 | 5712.00 | 5773.00 | 5357.00 | 5536.00 | -6.36% | 13,219,500 |
| 2026-07-31 | 5550.00 | 5912.00 | 5531.00 | 5912.00 | +11.17% | 10,558,100 |
| 2026-07-30 | 5072.00 | 5358.00 | 5071.00 | 5318.00 | +2.82% | 8,047,800 |
| 2026-07-29 | 5238.00 | 5297.00 | 5050.00 | 5172.00 | -2.76% | 8,659,200 |
| 2026-07-28 | 5480.00 | 5500.00 | 5291.00 | 5319.00 | -6.17% | 6,391,900 |
| 2026-07-27 | 5632.00 | 5681.00 | 5552.00 | 5669.00 | +0.34% | 5,310,700 |
| 2026-07-24 | 5679.00 | 5686.00 | 5586.00 | 5650.00 | -1.67% | 3,355,200 |
| 2026-07-23 | 5700.00 | 5764.00 | 5673.00 | 5746.00 | +2.08% | 4,022,600 |
| 2026-07-22 | 5669.00 | 5795.00 | 5629.00 | 5629.00 | +0.68% | 5,262,700 |
| 2026-07-21 | 5413.00 | 5591.00 | 5306.00 | 5591.00 | +4.12% | 6,347,000 |
| 2026-07-17 | 5566.00 | 5577.00 | 5203.00 | 5370.00 | -5.22% | 7,417,200 |
| 2026-07-16 | 5680.00 | 5737.00 | 5650.00 | 5666.00 | -1.70% | 4,058,500 |
| 2026-07-15 | 5747.00 | 5769.00 | 5609.00 | 5764.00 | +3.08% | 4,745,000 |
| 2026-07-14 | 5676.00 | 5686.00 | 5512.00 | 5592.00 | -0.97% | 5,256,900 |
| 2026-07-13 | 5836.00 | 5872.00 | 5598.00 | 5647.00 | -3.09% | 4,924,600 |
| 2026-07-10 | 5867.00 | 5910.00 | 5800.00 | 5827.00 | +0.76% | 3,949,600 |
| 2026-07-09 | 5730.00 | 5826.00 | 5722.00 | 5783.00 | +1.47% | 3,365,800 |
| 2026-07-08 | 5847.00 | 5904.00 | 5699.00 | 5699.00 | -4.17% | 6,314,100 |
| 2026-07-07 | 6074.00 | 6171.00 | 5896.00 | 5947.00 | -1.59% | 5,447,100 |
| 2026-07-06 | 5970.00 | 6078.00 | 5938.00 | 6043.00 | +1.67% | 4,086,700 |
| 2026-07-03 | 5868.00 | 5968.00 | 5795.00 | 5944.00 | +0.52% | 4,126,300 |
| 2026-07-02 | 5934.00 | 6020.00 | 5845.00 | 5913.00 | -2.01% | 5,264,200 |
| 2026-07-01 | 5966.00 | 6040.00 | 5888.00 | 6034.00 | +2.69% | 5,406,300 |
| 2026-06-30 | 5980.00 | 5980.00 | 5782.00 | 5876.00 | +0.27% | 4,773,000 |
| 2026-06-29 | 5925.00 | 5935.00 | 5724.00 | 5860.00 | +0.03% | 5,025,400 |
| 2026-06-26 | 5927.00 | 5942.00 | 5790.00 | 5858.00 | -2.14% | 4,893,500 |
| 2026-06-25 | 6082.00 | 6110.00 | 5927.00 | 5986.00 | +0.07% | 5,408,200 |
| 2026-06-24 | 6004.00 | 6052.00 | 5882.00 | 5982.00 | -2.00% | 6,046,300 |
| 2026-06-23 | 6283.00 | 6345.00 | 6087.00 | 6104.00 | -1.28% | 6,378,500 |
| 2026-06-22 | 6121.00 | 6253.00 | 6065.00 | 6183.00 | +2.18% | 4,105,900 |
| 2026-06-19 | 6148.00 | 6166.00 | 6023.00 | 6051.00 | -0.08% | 6,589,200 |
| 2026-06-18 | 6163.00 | 6230.00 | 6040.00 | 6056.00 | +3.29% | 6,755,700 |
| 2026-06-17 | 5853.00 | 5925.00 | 5790.00 | 5863.00 | -0.15% | 4,255,000 |
| 2026-06-16 | 5958.00 | 6009.00 | 5820.00 | 5872.00 | +0.24% | 6,728,200 |
| 2026-06-15 | 5700.00 | 5903.00 | 5676.00 | 5858.00 | +5.64% | 6,107,400 |
| 2026-06-12 | 5621.00 | 5661.00 | 5455.00 | 5545.00 | +1.82% | 8,209,700 |
| 2026-06-11 | 5372.00 | 5446.00 | 5225.00 | 5446.00 | -2.26% | 7,318,500 |
| 2026-06-10 | 5750.00 | 5767.00 | 5471.00 | 5572.00 | -4.24% | 9,152,600 |
| 2026-06-09 | 5868.00 | 5868.00 | 5685.00 | 5819.00 | +2.66% | 7,745,700 |
| 2026-06-08 | 5514.00 | 5707.00 | 5490.00 | 5668.00 | -5.75% | 7,398,800 |
| 2026-06-05 | 5899.00 | 6043.00 | 5797.00 | 6014.00 | +1.04% | 5,707,800 |
| 2026-06-04 | 6051.00 | 6084.00 | 5908.00 | 5952.00 | -2.19% | 6,699,000 |
| 2026-06-03 | 6101.00 | 6177.00 | 6030.00 | 6085.00 | +1.40% | 5,455,800 |
| 2026-06-02 | 6060.00 | 6133.00 | 5867.00 | 6001.00 | -1.43% | 9,193,900 |
| 2026-06-01 | 6560.00 | 6682.00 | 6069.00 | 6088.00 | -7.17% | 10,106,300 |
| 2026-05-29 | 6500.00 | 6641.00 | 6290.00 | 6558.00 | +0.02% | 14,852,400 |
| 2026-05-28 | 6321.00 | 6565.00 | 6320.00 | 6557.00 | +0.88% | 7,953,400 |
| 2026-05-27 | 6650.00 | 6686.00 | 6488.00 | 6500.00 | -0.60% | 5,960,900 |
| 2026-05-26 | 6554.00 | 6675.00 | 6497.00 | 6539.00 | -0.32% | 5,113,000 |
| 2026-05-25 | 6414.00 | 6614.00 | 6392.00 | 6560.00 | +4.11% | 5,608,300 |
| 2026-05-22 | 6080.00 | 6359.00 | 6080.00 | 6301.00 | +3.82% | 6,834,800 |
| 2026-05-21 | 6008.00 | 6124.00 | 5957.00 | 6069.00 | +5.60% | 8,500,900 |
| 2026-05-20 | 5823.00 | 5895.00 | 5623.00 | 5747.00 | -4.53% | 10,679,400 |
| 2026-05-19 | 6312.00 | 6330.00 | 6018.00 | 6020.00 | -5.20% | 9,166,700 |
| 2026-05-18 | 6380.00 | 6394.00 | 6200.00 | 6350.00 | -1.03% | 6,997,100 |
| 2026-05-15 | 6500.00 | 6662.00 | 6296.00 | 6416.00 | -0.31% | 8,906,700 |
| 2026-05-14 | 6463.00 | 6512.00 | 6382.00 | 6436.00 | -0.49% | 6,838,400 |
| 2026-05-13 | 6333.00 | 6495.00 | 6296.00 | 6468.00 | +1.49% | 4,512,200 |
| 2026-05-12 | 6623.00 | 6667.00 | 6373.00 | 6373.00 | -1.15% | 5,642,700 |
| 2026-05-11 | 6467.00 | 6615.00 | 6382.00 | 6447.00 | -0.20% | 7,418,200 |
| 2026-05-08 | 6448.00 | 6591.00 | 6401.00 | 6460.00 | +0.19% | 8,585,500 |
| 2026-05-07 | 6377.00 | 6636.00 | 6349.00 | 6448.00 | +6.21% | 12,043,300 |
| 2026-05-01 | 6269.00 | 6330.00 | 6061.00 | 6071.00 | -2.57% | 6,295,700 |
| 2026-04-30 | 6398.00 | 6490.00 | 6115.00 | 6231.00 | +2.52% | 13,025,200 |
| 2026-04-28 | 6048.00 | 6231.00 | 5955.00 | 6078.00 | +0.50% | 9,526,000 |
| 2026-04-27 | 6039.00 | 6129.00 | 5943.00 | 6048.00 | +0.82% | 7,729,900 |
| 2026-04-24 | 5959.00 | 6010.00 | 5814.00 | 5999.00 | +2.01% | 4,219,000 |
| 2026-04-23 | 5869.00 | 5905.00 | 5739.00 | 5881.00 | -0.91% | 7,685,300 |
| 2026-04-22 | 5901.00 | 5938.00 | 5845.00 | 5935.00 | -1.54% | 4,450,800 |
| 2026-04-21 | 6100.00 | 6160.00 | 6028.00 | 6028.00 | -0.99% | 5,315,200 |
| 2026-04-20 | 5883.00 | 6107.00 | 5866.00 | 6088.00 | +4.98% | 5,914,100 |
| 2026-04-17 | 5904.00 | 5944.00 | 5799.00 | 5799.00 | -2.95% | 5,511,200 |
| 2026-04-16 | 5878.00 | 5981.00 | 5878.00 | 5975.00 | +2.82% | 4,956,600 |
| 2026-04-15 | 5990.00 | 5998.00 | 5777.00 | 5811.00 | -0.82% | 5,117,500 |
| 2026-04-14 | 5914.00 | 5921.00 | 5835.00 | 5859.00 | +0.77% | 5,422,000 |
| 2026-04-13 | 5742.00 | 5867.00 | 5704.00 | 5814.00 | +0.02% | 4,120,200 |
| 2026-04-10 | 5700.00 | 5853.00 | 5664.00 | 5813.00 | +3.09% | 6,068,800 |
| 2026-04-09 | 5670.00 | 5710.00 | 5590.00 | 5639.00 | +0.36% | 5,402,400 |
| 2026-04-08 | 5595.00 | 5648.00 | 5546.00 | 5619.00 | +4.33% | 5,868,900 |
| 2026-04-07 | 5349.00 | 5391.00 | 5310.00 | 5386.00 | +1.62% | 3,475,800 |
| 2026-04-06 | 5300.00 | 5406.00 | 5299.00 | 5300.00 | -0.11% | 3,453,100 |
| 2026-04-03 | 5344.00 | 5377.00 | 5289.00 | 5306.00 | +2.89% | 3,487,500 |
| 2026-04-02 | 5426.00 | 5465.00 | 5156.00 | 5157.00 | -3.37% | 6,041,100 |
| 2026-04-01 | 5237.00 | 5337.00 | 5183.00 | 5337.00 | +7.00% | 8,731,700 |
| 2026-03-31 | 4945.00 | 5101.00 | 4931.00 | 4988.00 | -1.07% | 7,408,600 |
| 2026-03-30 | 5008.00 | 5081.00 | 4957.00 | 5042.00 | -5.49% | 7,621,400 |
| 2026-03-27 | 5380.00 | 5415.00 | 5234.00 | 5335.00 | -2.22% | 7,564,900 |
| 2026-03-26 | 5578.00 | 5709.00 | 5383.00 | 5456.00 | -1.50% | 4,881,300 |
| 2026-03-25 | 5432.00 | 5557.00 | 5405.00 | 5539.00 | +5.00% | 5,387,700 |
| 2026-03-24 | 5319.00 | 5319.00 | 5178.00 | 5275.00 | +2.55% | 3,909,300 |
| 2026-03-23 | 5183.00 | 5237.00 | 5069.00 | 5144.00 | -6.18% | 7,279,000 |
| 2026-03-19 | 5539.00 | 5597.00 | 5478.00 | 5483.00 | -2.77% | 7,867,000 |
| 2026-03-18 | 5550.00 | 5664.00 | 5502.00 | 5639.00 | +3.30% | 4,594,900 |
| 2026-03-17 | 5453.00 | 5516.00 | 5412.00 | 5459.00 | +1.98% | 4,902,000 |
| 2026-03-16 | 5425.00 | 5470.00 | 5290.00 | 5353.00 | -1.89% | 5,855,300 |
| 2026-03-13 | 5338.00 | 5480.00 | 5337.00 | 5456.00 | -1.21% | 4,956,800 |
| 2026-03-12 | 5406.00 | 5575.00 | 5405.00 | 5523.00 | +0.44% | 4,972,300 |
| 2026-03-11 | 5500.00 | 5569.00 | 5463.00 | 5499.00 | +1.51% | 5,716,200 |
| 2026-03-10 | 5335.00 | 5483.00 | 5301.00 | 5417.00 | +3.48% | 5,815,000 |
| 2026-03-09 | 5170.00 | 5259.00 | 5077.00 | 5235.00 | -5.13% | 7,878,000 |
| 2026-03-06 | 5490.00 | 5534.00 | 5370.00 | 5518.00 | -1.78% | 5,275,600 |
| 2026-03-05 | 5700.00 | 5775.00 | 5534.00 | 5618.00 | +2.72% | 8,046,400 |
| 2026-03-04 | 5520.00 | 5627.00 | 5324.00 | 5469.00 | -2.93% | 9,337,700 |
| 2026-03-03 | 5925.00 | 5950.00 | 5634.00 | 5634.00 | -6.01% | 13,169,300 |
| 2026-03-02 | 5850.00 | 5997.00 | 5795.00 | 5994.00 | +0.05% | 5,233,000 |
| 2026-02-27 | 5857.00 | 6018.00 | 5851.00 | 5991.00 | +2.06% | 8,186,300 |
| 2026-02-26 | 5900.00 | 6060.00 | 5850.00 | 5870.00 | +0.17% | 8,464,800 |
| 2026-02-25 | 5950.00 | 5955.00 | 5716.00 | 5860.00 | -0.95% | 8,492,100 |
| 2026-02-24 | 5922.00 | 5947.00 | 5790.00 | 5916.00 | +1.13% | 8,972,200 |
| 2026-02-20 | 5695.00 | 5850.00 | 5615.00 | 5850.00 | +2.08% | 6,983,300 |
| 2026-02-19 | 5645.00 | 5780.00 | 5630.00 | 5731.00 | +1.88% | 6,508,200 |
| 2026-02-18 | 5556.00 | 5658.00 | 5514.00 | 5625.00 | +2.89% | 5,949,700 |
| 2026-02-17 | 5500.00 | 5509.00 | 5368.00 | 5467.00 | -0.94% | 5,791,500 |
| 2026-02-16 | 5643.00 | 5646.00 | 5519.00 | 5519.00 | -1.27% | 5,102,500 |
| 2026-02-13 | 5721.00 | 5786.00 | 5575.00 | 5590.00 | -3.97% | 10,815,500 |
| 2026-02-12 | 5850.00 | 5941.00 | 5792.00 | 5821.00 | +0.12% | 8,968,100 |
| 2026-02-10 | 5889.00 | 5902.00 | 5750.00 | 5814.00 | +1.06% | 9,494,900 |
| 2026-02-09 | 5979.00 | 5990.00 | 5688.00 | 5753.00 | +5.00% | 11,348,200 |
| 2026-02-06 | 5285.00 | 5510.00 | 5281.00 | 5479.00 | +2.26% | 6,973,800 |
| 2026-02-05 | 5322.00 | 5402.00 | 5256.00 | 5358.00 | -0.46% | 11,376,600 |
| 2026-02-04 | 5150.00 | 5383.00 | 5085.00 | 5383.00 | +7.66% | 14,837,800 |
| 2026-02-03 | 4922.00 | 5000.00 | 4900.00 | 5000.00 | +3.93% | 5,977,300 |
| 2026-02-02 | 4900.00 | 4984.00 | 4802.00 | 4811.00 | -0.39% | 5,878,600 |
| 2026-01-30 | 4850.00 | 4864.00 | 4781.00 | 4830.00 | +0.37% | 6,250,400 |
| 2026-01-29 | 4809.00 | 4849.00 | 4762.00 | 4812.00 | +0.17% | 6,376,700 |
| 2026-01-28 | 4791.00 | 4815.00 | 4765.00 | 4804.00 | -1.68% | 5,381,100 |
| 2026-01-27 | 4865.00 | 4894.00 | 4764.00 | 4886.00 | +0.41% | 6,097,900 |
| 2026-01-26 | 4853.00 | 4904.00 | 4837.00 | 4866.00 | -2.01% | 5,500,700 |
| 2026-01-23 | 5030.00 | 5038.00 | 4941.00 | 4966.00 | -0.26% | 3,962,500 |
| 2026-01-22 | 5023.00 | 5040.00 | 4951.00 | 4979.00 | +0.52% | 3,856,800 |
| 2026-01-21 | 4870.00 | 4993.00 | 4869.00 | 4953.00 | -0.36% | 4,739,300 |
| 2026-01-20 | 5098.00 | 5100.00 | 4971.00 | 4971.00 | -2.53% | 4,626,200 |
| 2026-01-19 | 5020.00 | 5100.00 | 4994.00 | 5100.00 | +0.00% | 3,212,700 |
| 2026-01-16 | 5061.00 | 5152.00 | 5045.00 | 5100.00 | +0.41% | 5,220,200 |
| 2026-01-15 | 5052.00 | 5114.00 | 5039.00 | 5079.00 | -1.34% | 8,302,100 |
| 2026-01-14 | 5065.00 | 5148.00 | 5048.00 | 5148.00 | +2.20% | 6,169,300 |
| 2026-01-13 | 4971.00 | 5066.00 | 4933.00 | 5037.00 | +6.38% | 8,956,400 |
| 2026-01-09 | 4671.00 | 4754.00 | 4649.00 | 4735.00 | +0.51% | 5,913,200 |
| 2026-01-08 | 4795.00 | 4818.00 | 4710.00 | 4711.00 | -1.85% | 5,211,600 |
| 2026-01-07 | 4843.00 | 4901.00 | 4798.00 | 4800.00 | -2.30% | 4,414,000 |
| 2026-01-06 | 4847.00 | 4917.00 | 4808.00 | 4913.00 | +2.57% | 5,385,400 |
| 2026-01-05 | 4740.00 | 4821.00 | 4704.00 | 4790.00 | +4.47% | 6,068,600 |
| 2025-12-30 | 4587.00 | 4629.00 | 4569.00 | 4585.00 | -0.74% | 2,450,100 |
| 2025-12-29 | 4617.00 | 4648.00 | 4587.00 | 4619.00 | -0.39% | 2,619,300 |
| 2025-12-26 | 4645.00 | 4670.00 | 4595.00 | 4637.00 | +0.69% | 2,426,600 |
| 2025-12-25 | 4633.00 | 4643.00 | 4567.00 | 4605.00 | -0.07% | 1,880,300 |
| 2025-12-24 | 4649.00 | 4667.00 | 4608.00 | 4608.00 | -0.69% | 2,825,900 |
| 2025-12-23 | 4702.00 | 4705.00 | 4622.00 | 4640.00 | -0.77% | 4,566,800 |
| 2025-12-22 | 4687.00 | 4726.00 | 4660.00 | 4676.00 | +1.74% | 4,912,300 |
| 2025-12-19 | 4549.00 | 4612.00 | 4513.00 | 4596.00 | +1.39% | 9,177,400 |
| 2025-12-18 | 4485.00 | 4551.00 | 4471.00 | 4533.00 | -1.41% | 4,652,900 |
| 2025-12-17 | 4607.00 | 4650.00 | 4527.00 | 4598.00 | -1.69% | 5,634,500 |
| 2025-12-16 | 4789.00 | 4825.00 | 4675.00 | 4677.00 | -2.72% | 5,786,200 |
| 2025-12-15 | 4800.00 | 4891.00 | 4747.00 | 4808.00 | +0.31% | 6,125,400 |
| 2025-12-12 | 4673.00 | 4829.00 | 4655.00 | 4793.00 | +4.13% | 8,601,500 |
| 2025-12-11 | 4646.00 | 4678.00 | 4574.00 | 4603.00 | -0.73% | 3,979,300 |
| 2025-12-10 | 4643.00 | 4706.00 | 4605.00 | 4637.00 | +0.96% | 6,842,100 |
| 2025-12-09 | 4619.00 | 4620.00 | 4534.00 | 4593.00 | -0.61% | 5,810,400 |
| 2025-12-08 | 4481.00 | 4621.00 | 4448.00 | 4621.00 | +3.42% | 6,137,900 |
| 2025-12-05 | 4430.00 | 4468.00 | 4310.00 | 4468.00 | -0.71% | 6,940,600 |
| 2025-12-04 | 4350.00 | 4509.00 | 4340.00 | 4500.00 | +3.71% | 7,231,900 |
| 2025-12-03 | 4440.00 | 4440.00 | 4306.00 | 4339.00 | +0.91% | 7,330,300 |
| 2025-12-02 | 4202.00 | 4300.00 | 4168.00 | 4300.00 | +1.58% | 6,457,200 |
| 2025-12-01 | 4222.00 | 4236.00 | 4145.00 | 4233.00 | +0.24% | 6,284,000 |
| 2025-11-28 | 4218.00 | 4261.00 | 4196.00 | 4223.00 | -0.09% | 4,497,800 |
| 2025-11-27 | 4284.00 | 4286.00 | 4218.00 | 4227.00 | -0.75% | 3,688,300 |
| 2025-11-26 | 4200.00 | 4259.00 | 4157.00 | 4259.00 | +2.63% | 5,148,700 |
| 2025-11-25 | 4184.00 | 4210.00 | 4148.00 | 4150.00 | -0.19% | 5,598,900 |
| 2025-11-21 | 4164.00 | 4179.00 | 4107.00 | 4158.00 | -2.30% | 13,497,700 |
| 2025-11-20 | 4305.00 | 4306.00 | 4226.00 | 4256.00 | +5.77% | 5,947,900 |
| 2025-11-19 | 4070.00 | 4110.00 | 4002.00 | 4024.00 | -0.89% | 5,015,300 |
| 2025-11-18 | 4215.00 | 4235.00 | 4045.00 | 4060.00 | -4.98% | 5,690,700 |
| 2025-11-17 | 4237.00 | 4300.00 | 4198.00 | 4273.00 | +0.85% | 4,361,300 |
| 2025-11-14 | 4203.00 | 4241.00 | 4180.00 | 4237.00 | -1.53% | 5,088,700 |
| 2025-11-13 | 4333.00 | 4365.00 | 4303.00 | 4303.00 | -0.21% | 4,463,300 |
| 2025-11-12 | 4338.00 | 4364.00 | 4280.00 | 4312.00 | -0.60% | 5,943,500 |
| 2025-11-11 | 4400.00 | 4412.00 | 4304.00 | 4338.00 | +0.63% | 5,369,300 |
| 2025-11-10 | 4293.00 | 4324.00 | 4281.00 | 4311.00 | +0.33% | 4,342,400 |
| 2025-11-07 | 4255.00 | 4303.00 | 4230.00 | 4297.00 | -1.76% | 6,519,800 |
| 2025-11-06 | 4366.00 | 4403.00 | 4313.00 | 4374.00 | +3.16% | 8,222,800 |
| 2025-11-05 | 4245.00 | 4257.00 | 4115.00 | 4240.00 | -2.12% | 12,260,900 |
| 2025-11-04 | 4387.00 | 4418.00 | 4244.00 | 4332.00 | +0.35% | 18,723,200 |
| 2025-10-31 | 4220.00 | 4360.00 | 4197.00 | 4317.00 | +2.64% | 12,776,400 |
| 2025-10-30 | 4175.00 | 4244.00 | 4168.00 | 4206.00 | +1.25% | 19,126,200 |
| 2025-10-29 | 4187.00 | 4282.00 | 4147.00 | 4154.00 | +1.81% | 9,435,700 |
| 2025-10-28 | 4078.00 | 4135.00 | 4042.00 | 4080.00 | -0.24% | 4,932,400 |
| 2025-10-27 | 4105.00 | 4154.00 | 4072.00 | 4090.00 | +2.15% | 6,042,300 |
| 2025-10-24 | 4003.00 | 4027.00 | 3970.00 | 4004.00 | +1.26% | 5,038,600 |
| 2025-10-23 | 3890.00 | 3957.00 | 3872.00 | 3954.00 | +0.51% | 4,287,200 |
| 2025-10-22 | 3944.00 | 3958.00 | 3908.00 | 3934.00 | -0.18% | 5,400,900 |
| 2025-10-21 | 3980.00 | 3997.00 | 3917.00 | 3941.00 | -0.35% | 5,729,500 |
| 2025-10-20 | 3905.00 | 3955.00 | 3896.00 | 3955.00 | +2.94% | 5,199,000 |
| 2025-10-17 | 3875.00 | 3929.00 | 3833.00 | 3842.00 | -1.46% | 5,043,100 |
| 2025-10-16 | 3966.00 | 3992.00 | 3892.00 | 3899.00 | -1.02% | 4,954,600 |
| 2025-10-15 | 3816.00 | 3953.00 | 3806.00 | 3939.00 | +3.85% | 6,152,700 |
| 2025-10-14 | 3860.00 | 3881.00 | 3747.00 | 3793.00 | -3.41% | 8,269,800 |
| 2025-10-10 | 4050.00 | 4065.00 | 3903.00 | 3927.00 | -3.70% | 6,317,700 |
| 2025-10-09 | 4132.00 | 4140.00 | 4049.00 | 4078.00 | -0.27% | 5,337,000 |
| 2025-10-08 | 3990.00 | 4089.00 | 3976.00 | 4089.00 | +2.35% | 6,628,600 |
| 2025-10-07 | 4010.00 | 4034.00 | 3939.00 | 3995.00 | -0.25% | 6,962,800 |
| 2025-10-06 | 4000.00 | 4012.00 | 3934.00 | 4005.00 | +7.00% | 10,896,200 |
| 2025-10-03 | 3691.00 | 3761.00 | 3680.00 | 3743.00 | +1.33% | 4,366,200 |
| 2025-10-02 | 3738.00 | 3747.00 | 3668.00 | 3694.00 | -0.57% | 4,727,300 |
| 2025-10-01 | 3786.00 | 3797.00 | 3692.00 | 3715.00 | -2.31% | 5,532,100 |
| 2025-09-30 | 3795.00 | 3812.00 | 3767.00 | 3803.00 | +1.63% | 4,607,700 |
| 2025-09-29 | 3790.00 | 3797.00 | 3727.00 | 3742.00 | -1.91% | 3,809,800 |
| 2025-09-26 | 3819.00 | 3854.00 | 3799.00 | 3815.00 | -0.16% | 4,545,800 |
| 2025-09-25 | 3863.00 | 3875.00 | 3807.00 | 3821.00 | -0.18% | 3,965,000 |
| 2025-09-24 | 3830.00 | 3833.00 | 3755.00 | 3828.00 | +0.92% | 3,981,400 |
| 2025-09-22 | 3792.00 | 3822.00 | 3774.00 | 3793.00 | +0.03% | 3,070,900 |
| 2025-09-19 | 3812.00 | 3857.00 | 3732.00 | 3792.00 | +0.77% | 8,409,700 |
| 2025-09-18 | 3744.00 | 3800.00 | 3728.00 | 3763.00 | +0.51% | 3,930,000 |
| 2025-09-17 | 3790.00 | 3798.00 | 3744.00 | 3744.00 | -1.76% | 4,137,800 |
| 2025-09-16 | 3884.00 | 3895.00 | 3811.00 | 3811.00 | -1.12% | 5,200,000 |
| 2025-09-12 | 3906.00 | 3945.00 | 3849.00 | 3854.00 | +2.34% | 8,323,600 |
| 2025-09-11 | 3734.00 | 3773.00 | 3725.00 | 3766.00 | +2.23% | 4,725,600 |
| 2025-09-10 | 3677.00 | 3712.00 | 3672.00 | 3684.00 | -0.43% | 4,338,400 |
| 2025-09-09 | 3718.00 | 3767.00 | 3686.00 | 3700.00 | +1.12% | 5,578,300 |
| 2025-09-08 | 3657.00 | 3696.00 | 3631.00 | 3659.00 | +0.05% | 3,790,800 |
| 2025-09-05 | 3627.00 | 3665.00 | 3590.00 | 3657.00 | +4.13% | 6,241,700 |
| 2025-09-04 | 3511.00 | 3554.00 | 3497.00 | 3512.00 | +1.09% | 4,444,900 |
| 2025-09-03 | 3508.00 | 3525.00 | 3454.00 | 3474.00 | -1.25% | 4,821,100 |
| 2025-09-02 | 3515.00 | 3539.00 | 3499.00 | 3518.00 | +0.09% | 2,970,400 |
| 2025-09-01 | 3530.00 | 3576.00 | 3479.00 | 3515.00 | -1.04% | 2,909,100 |
| 2025-08-29 | 3625.00 | 3633.00 | 3548.00 | 3552.00 | -1.91% | 6,101,000 |
| 2025-08-28 | 3604.00 | 3635.00 | 3587.00 | 3621.00 | -0.14% | 3,191,800 |
| 2025-08-27 | 3641.00 | 3655.00 | 3602.00 | 3626.00 | -0.41% | 3,562,000 |
| 2025-08-26 | 3698.00 | 3717.00 | 3641.00 | 3641.00 | -1.91% | 4,457,300 |
| 2025-08-25 | 3737.00 | 3742.00 | 3693.00 | 3712.00 | +0.35% | 2,347,800 |
| 2025-08-22 | 3676.00 | 3721.00 | 3676.00 | 3699.00 | +0.63% | 3,163,400 |
| 2025-08-21 | 3675.00 | 3708.00 | 3656.00 | 3676.00 | -0.43% | 3,311,800 |
| 2025-08-20 | 3700.00 | 3723.00 | 3642.00 | 3692.00 | -2.07% | 5,159,400 |
| 2025-08-19 | 3678.00 | 3800.00 | 3669.00 | 3770.00 | +2.47% | 7,029,900 |
| 2025-08-18 | 3668.00 | 3705.00 | 3600.00 | 3679.00 | +1.49% | 4,990,800 |
| 2025-08-15 | 3633.00 | 3649.00 | 3602.00 | 3625.00 | -0.52% | 5,262,000 |
| 2025-08-14 | 3670.00 | 3698.00 | 3628.00 | 3644.00 | -1.65% | 4,985,800 |
| 2025-08-13 | 3668.00 | 3743.00 | 3666.00 | 3705.00 | +1.06% | 6,472,600 |
| 2025-08-12 | 3599.00 | 3704.00 | 3586.00 | 3666.00 | +1.44% | 7,751,600 |
| 2025-08-08 | 3660.00 | 3666.00 | 3603.00 | 3614.00 | -0.28% | 6,391,500 |
| 2025-08-07 | 3620.00 | 3675.00 | 3618.00 | 3624.00 | +1.29% | 5,891,600 |
| 2025-08-06 | 3500.00 | 3632.00 | 3495.00 | 3578.00 | +2.52% | 7,591,800 |
| 2025-08-05 | 3482.00 | 3505.00 | 3456.00 | 3490.00 | +1.31% | 4,986,000 |
| 2025-08-04 | 3426.00 | 3483.00 | 3415.00 | 3445.00 | -1.46% | 5,538,700 |
| 2025-08-01 | 3658.00 | 3696.00 | 3475.00 | 3496.00 | +4.61% | 11,835,300 |
| 2025-07-31 | 3266.00 | 3342.00 | 3265.00 | 3342.00 | +2.23% | 5,295,300 |
| 2025-07-30 | 3240.00 | 3279.00 | 3235.00 | 3269.00 | +0.46% | 4,314,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.36%). Worst month: Sep (-0.18%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mitsubishi Electric Corporation's (6503.T) latest close?
5826.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6503.T's 52-week high and low?
6686.00 high and 3454.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Mitsubishi Electric Corporation's strongest and weakest month historically?
Historically, 6503.T's strongest calendar month has been Apr (average +9.36%) and its weakest Sep (average -0.18%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.