Comparing Back to the side-by-side chart ↗
Mitsubishi Corporation (8058.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4650.00 | 4749.00 | 4650.00 | 4726.00 | +1.11% | 7,650,800 |
| 2026-10-15 | 4693.00 | 4743.00 | 4633.00 | 4674.00 | -1.87% | 8,993,000 |
| 2026-10-14 | 4720.00 | 4763.00 | 4672.00 | 4763.00 | +1.34% | 6,915,700 |
| 2026-10-13 | 4570.00 | 4700.00 | 4541.00 | 4700.00 | +2.26% | 7,096,400 |
| 2026-10-09 | 4659.00 | 4660.00 | 4554.00 | 4596.00 | +0.13% | 6,794,900 |
| 2026-10-08 | 4587.00 | 4605.00 | 4513.00 | 4590.00 | -1.84% | 8,768,100 |
| 2026-10-07 | 4680.00 | 4744.00 | 4668.00 | 4676.00 | -0.79% | 5,443,700 |
| 2026-10-06 | 4756.00 | 4765.00 | 4696.00 | 4713.00 | +0.08% | 5,075,800 |
| 2026-10-05 | 4750.00 | 4755.00 | 4685.00 | 4709.00 | +0.32% | 6,952,500 |
| 2026-10-02 | 4640.00 | 4721.00 | 4639.00 | 4694.00 | -0.59% | 6,967,800 |
| 2026-10-01 | 4684.00 | 4742.00 | 4673.00 | 4722.00 | -0.99% | 7,843,300 |
| 2026-09-30 | 4650.00 | 4787.00 | 4640.00 | 4769.00 | +2.85% | 9,331,100 |
| 2026-09-29 | 4740.00 | 4743.00 | 4620.00 | 4637.00 | -3.76% | 9,703,500 |
| 2026-09-28 | 4870.00 | 4887.00 | 4815.00 | 4818.00 | -0.84% | 8,671,000 |
| 2026-09-25 | 4841.00 | 4875.00 | 4816.00 | 4859.00 | +1.00% | 7,325,300 |
| 2026-09-24 | 4948.00 | 4950.00 | 4811.00 | 4811.00 | -2.75% | 10,325,200 |
| 2026-09-18 | 4990.00 | 4991.00 | 4922.00 | 4947.00 | -0.64% | 9,836,900 |
| 2026-09-17 | 4973.00 | 5020.00 | 4919.00 | 4979.00 | +0.71% | 6,045,700 |
| 2026-09-16 | 4963.00 | 5009.00 | 4929.00 | 4944.00 | +0.69% | 6,513,200 |
| 2026-09-15 | 4966.00 | 4979.00 | 4893.00 | 4910.00 | -1.62% | 6,425,900 |
| 2026-09-14 | 5040.00 | 5093.00 | 4980.00 | 4991.00 | -0.28% | 6,559,900 |
| 2026-09-11 | 4901.00 | 5036.00 | 4884.00 | 5005.00 | +0.36% | 9,772,100 |
| 2026-09-10 | 5001.00 | 5045.00 | 4944.00 | 4987.00 | -1.01% | 7,541,100 |
| 2026-09-09 | 4946.00 | 5043.00 | 4898.00 | 5038.00 | +2.25% | 7,197,300 |
| 2026-09-08 | 4936.00 | 5001.00 | 4833.00 | 4927.00 | -1.26% | 7,865,200 |
| 2026-09-07 | 4928.00 | 5045.00 | 4918.00 | 4990.00 | +1.80% | 7,386,800 |
| 2026-09-04 | 5059.00 | 5074.00 | 4872.00 | 4902.00 | -3.10% | 12,672,100 |
| 2026-09-03 | 4920.00 | 5123.00 | 4920.00 | 5059.00 | +4.09% | 13,744,800 |
| 2026-09-02 | 4876.00 | 4917.00 | 4815.00 | 4860.00 | -1.94% | 9,022,300 |
| 2026-09-01 | 4785.00 | 4966.00 | 4778.00 | 4956.00 | +3.16% | 8,292,800 |
| 2026-08-31 | 4746.00 | 4822.00 | 4721.00 | 4804.00 | +0.38% | 8,267,900 |
| 2026-08-28 | 4715.00 | 4810.00 | 4708.00 | 4786.00 | +1.03% | 6,618,000 |
| 2026-08-27 | 4708.00 | 4752.00 | 4692.00 | 4737.00 | +0.40% | 4,916,400 |
| 2026-08-26 | 4750.00 | 4765.00 | 4698.00 | 4718.00 | -0.99% | 4,950,800 |
| 2026-08-25 | 4794.00 | 4812.00 | 4757.00 | 4765.00 | -0.58% | 4,571,700 |
| 2026-08-24 | 4750.00 | 4801.00 | 4731.00 | 4793.00 | -0.02% | 4,688,500 |
| 2026-08-21 | 4697.00 | 4794.00 | 4693.00 | 4794.00 | +2.09% | 6,492,300 |
| 2026-08-20 | 4654.00 | 4732.00 | 4633.00 | 4696.00 | +1.03% | 5,553,200 |
| 2026-08-19 | 4790.00 | 4791.00 | 4628.00 | 4648.00 | -2.72% | 9,880,500 |
| 2026-08-18 | 4715.00 | 4792.00 | 4685.00 | 4778.00 | +1.47% | 5,791,600 |
| 2026-08-17 | 4796.00 | 4801.00 | 4696.00 | 4709.00 | -1.26% | 6,622,000 |
| 2026-08-14 | 4803.00 | 4847.00 | 4753.00 | 4769.00 | -1.30% | 9,006,600 |
| 2026-08-13 | 4852.00 | 4893.00 | 4804.00 | 4832.00 | -0.49% | 5,804,500 |
| 2026-08-12 | 4925.00 | 4925.00 | 4801.00 | 4856.00 | +0.14% | 6,317,300 |
| 2026-08-10 | 4812.00 | 4865.00 | 4772.00 | 4849.00 | -0.39% | 5,605,300 |
| 2026-08-07 | 4795.00 | 4907.00 | 4785.00 | 4868.00 | +2.53% | 7,549,000 |
| 2026-08-06 | 4635.00 | 4748.00 | 4631.00 | 4748.00 | +2.31% | 6,019,000 |
| 2026-08-05 | 4694.00 | 4744.00 | 4641.00 | 4641.00 | -2.05% | 8,335,400 |
| 2026-08-04 | 4616.00 | 4801.00 | 4596.00 | 4738.00 | -1.02% | 8,779,000 |
| 2026-08-03 | 4791.00 | 4850.00 | 4581.00 | 4787.00 | +0.23% | 17,245,000 |
| 2026-07-31 | 4781.00 | 4851.00 | 4731.00 | 4776.00 | -0.02% | 9,120,900 |
| 2026-07-30 | 4772.00 | 4833.00 | 4736.00 | 4777.00 | -0.87% | 7,187,300 |
| 2026-07-29 | 4800.00 | 4833.00 | 4750.00 | 4819.00 | +0.90% | 8,119,300 |
| 2026-07-28 | 4815.00 | 4824.00 | 4710.00 | 4776.00 | -1.46% | 7,208,100 |
| 2026-07-27 | 4901.00 | 4966.00 | 4841.00 | 4847.00 | -1.44% | 6,760,100 |
| 2026-07-24 | 4925.00 | 4972.00 | 4883.00 | 4918.00 | +0.04% | 7,225,200 |
| 2026-07-23 | 4863.00 | 4943.00 | 4840.00 | 4916.00 | +0.57% | 7,903,600 |
| 2026-07-22 | 4795.00 | 4947.00 | 4772.00 | 4888.00 | +4.80% | 12,371,100 |
| 2026-07-21 | 4543.00 | 4673.00 | 4513.00 | 4664.00 | +4.88% | 9,956,500 |
| 2026-07-17 | 4524.00 | 4555.00 | 4374.00 | 4447.00 | -1.83% | 8,314,500 |
| 2026-07-16 | 4553.00 | 4605.00 | 4500.00 | 4530.00 | -1.20% | 6,070,100 |
| 2026-07-15 | 4548.00 | 4606.00 | 4530.00 | 4585.00 | +1.98% | 7,472,100 |
| 2026-07-14 | 4480.00 | 4522.00 | 4435.00 | 4496.00 | +1.26% | 5,998,100 |
| 2026-07-13 | 4479.00 | 4518.00 | 4404.00 | 4440.00 | +0.70% | 6,197,500 |
| 2026-07-10 | 4441.00 | 4444.00 | 4361.00 | 4409.00 | -0.05% | 7,058,000 |
| 2026-07-09 | 4459.00 | 4459.00 | 4380.00 | 4411.00 | -1.19% | 7,110,300 |
| 2026-07-08 | 4538.00 | 4574.00 | 4464.00 | 4464.00 | -0.80% | 9,729,300 |
| 2026-07-07 | 4585.00 | 4662.00 | 4495.00 | 4500.00 | -0.16% | 11,064,300 |
| 2026-07-06 | 4493.00 | 4545.00 | 4446.00 | 4507.00 | +1.12% | 6,155,200 |
| 2026-07-03 | 4492.00 | 4574.00 | 4455.00 | 4457.00 | +1.64% | 7,471,500 |
| 2026-07-02 | 4454.00 | 4463.00 | 4368.00 | 4385.00 | +0.94% | 8,436,000 |
| 2026-07-01 | 4370.00 | 4372.00 | 4286.00 | 4344.00 | -0.07% | 7,890,100 |
| 2026-06-30 | 4388.00 | 4427.00 | 4338.00 | 4347.00 | -1.52% | 8,781,200 |
| 2026-06-29 | 4440.00 | 4512.00 | 4393.00 | 4414.00 | +0.25% | 11,880,600 |
| 2026-06-26 | 4424.00 | 4464.00 | 4363.00 | 4403.00 | +0.07% | 9,415,700 |
| 2026-06-25 | 4584.00 | 4585.00 | 4385.00 | 4400.00 | -2.87% | 10,521,500 |
| 2026-06-24 | 4585.00 | 4608.00 | 4508.00 | 4530.00 | -1.33% | 7,881,300 |
| 2026-06-23 | 4636.00 | 4657.00 | 4565.00 | 4591.00 | -0.39% | 9,070,000 |
| 2026-06-22 | 4540.00 | 4614.00 | 4498.00 | 4609.00 | +1.52% | 6,645,200 |
| 2026-06-19 | 4510.00 | 4541.00 | 4450.00 | 4540.00 | -0.66% | 18,848,500 |
| 2026-06-18 | 4651.00 | 4669.00 | 4570.00 | 4570.00 | -0.87% | 7,457,000 |
| 2026-06-17 | 4628.00 | 4672.00 | 4595.00 | 4610.00 | +0.33% | 7,426,100 |
| 2026-06-16 | 4731.00 | 4739.00 | 4588.00 | 4595.00 | -2.81% | 7,796,200 |
| 2026-06-15 | 4765.00 | 4872.00 | 4728.00 | 4728.00 | +0.96% | 8,624,000 |
| 2026-06-12 | 4627.00 | 4712.00 | 4610.00 | 4683.00 | +1.69% | 11,085,600 |
| 2026-06-11 | 4583.00 | 4608.00 | 4522.00 | 4605.00 | -0.22% | 6,907,100 |
| 2026-06-10 | 4750.00 | 4755.00 | 4575.00 | 4615.00 | -3.95% | 10,613,300 |
| 2026-06-09 | 4870.00 | 4905.00 | 4768.00 | 4805.00 | -0.58% | 7,678,500 |
| 2026-06-08 | 4824.00 | 4849.00 | 4760.00 | 4833.00 | -0.54% | 9,103,700 |
| 2026-06-05 | 4919.00 | 4967.00 | 4855.00 | 4859.00 | -0.76% | 6,647,000 |
| 2026-06-04 | 4984.00 | 4999.00 | 4871.00 | 4896.00 | -1.67% | 6,381,700 |
| 2026-06-03 | 4974.00 | 5004.00 | 4931.00 | 4979.00 | +1.12% | 6,640,600 |
| 2026-06-02 | 4865.00 | 5019.00 | 4864.00 | 4924.00 | +0.06% | 10,546,100 |
| 2026-06-01 | 4970.00 | 4984.00 | 4862.00 | 4921.00 | -2.84% | 10,926,000 |
| 2026-05-29 | 5000.00 | 5088.00 | 4966.00 | 5065.00 | +0.54% | 23,956,500 |
| 2026-05-28 | 5067.00 | 5144.00 | 5003.00 | 5038.00 | -1.68% | 40,475,700 |
| 2026-05-27 | 5182.00 | 5217.00 | 5093.00 | 5124.00 | -1.20% | 10,092,200 |
| 2026-05-26 | 5271.00 | 5278.00 | 5144.00 | 5186.00 | -2.52% | 10,540,500 |
| 2026-05-25 | 5400.00 | 5419.00 | 5283.00 | 5320.00 | -2.06% | 8,281,500 |
| 2026-05-22 | 5411.00 | 5450.00 | 5290.00 | 5432.00 | +0.39% | 7,695,500 |
| 2026-05-21 | 5501.00 | 5510.00 | 5345.00 | 5411.00 | -0.46% | 7,353,700 |
| 2026-05-20 | 5527.00 | 5582.00 | 5362.00 | 5436.00 | -1.50% | 7,464,700 |
| 2026-05-19 | 5508.00 | 5604.00 | 5492.00 | 5519.00 | +0.35% | 7,798,600 |
| 2026-05-18 | 5799.00 | 5800.00 | 5500.00 | 5500.00 | -5.97% | 8,787,900 |
| 2026-05-15 | 5879.00 | 6012.00 | 5780.00 | 5849.00 | -0.56% | 9,795,100 |
| 2026-05-14 | 5935.00 | 5939.00 | 5774.00 | 5882.00 | +0.31% | 9,361,000 |
| 2026-05-13 | 5684.00 | 5935.00 | 5625.00 | 5864.00 | +6.62% | 16,943,100 |
| 2026-05-12 | 5320.00 | 5508.00 | 5301.00 | 5500.00 | +4.72% | 12,392,700 |
| 2026-05-11 | 5293.00 | 5317.00 | 5175.00 | 5252.00 | +0.06% | 9,987,800 |
| 2026-05-08 | 5348.00 | 5350.00 | 5169.00 | 5249.00 | -2.76% | 13,304,600 |
| 2026-05-07 | 5119.00 | 5411.00 | 5108.00 | 5398.00 | +3.43% | 22,555,700 |
| 2026-05-01 | 4991.00 | 5445.00 | 4842.00 | 5219.00 | +4.59% | 46,978,900 |
| 2026-04-30 | 4916.00 | 4990.00 | 4867.00 | 4990.00 | +1.57% | 16,646,400 |
| 2026-04-28 | 4850.00 | 4928.00 | 4835.00 | 4913.00 | +2.14% | 8,775,500 |
| 2026-04-27 | 4802.00 | 4849.00 | 4738.00 | 4810.00 | -2.83% | 10,204,500 |
| 2026-04-24 | 4893.00 | 4980.00 | 4824.00 | 4950.00 | +3.30% | 10,913,900 |
| 2026-04-23 | 4760.00 | 4828.00 | 4693.00 | 4792.00 | +0.97% | 10,952,800 |
| 2026-04-22 | 4820.00 | 4840.00 | 4744.00 | 4746.00 | -2.02% | 9,339,900 |
| 2026-04-21 | 4902.00 | 4914.00 | 4844.00 | 4844.00 | -1.34% | 7,277,300 |
| 2026-04-20 | 5002.00 | 5016.00 | 4891.00 | 4910.00 | -0.85% | 8,032,000 |
| 2026-04-17 | 5079.00 | 5080.00 | 4938.00 | 4952.00 | -2.63% | 8,716,300 |
| 2026-04-16 | 5015.00 | 5099.00 | 5002.00 | 5086.00 | +1.94% | 9,443,600 |
| 2026-04-15 | 5238.00 | 5239.00 | 4977.00 | 4989.00 | -3.93% | 13,794,100 |
| 2026-04-14 | 5330.00 | 5330.00 | 5182.00 | 5193.00 | -1.55% | 8,428,000 |
| 2026-04-13 | 5360.00 | 5433.00 | 5255.00 | 5275.00 | -0.60% | 9,023,000 |
| 2026-04-10 | 5438.00 | 5449.00 | 5307.00 | 5307.00 | -1.96% | 9,609,500 |
| 2026-04-09 | 5450.00 | 5516.00 | 5382.00 | 5413.00 | -0.42% | 11,738,000 |
| 2026-04-08 | 5650.00 | 5651.00 | 5411.00 | 5436.00 | +0.20% | 13,753,500 |
| 2026-04-07 | 5441.00 | 5488.00 | 5361.00 | 5425.00 | +0.37% | 6,565,800 |
| 2026-04-06 | 5440.00 | 5476.00 | 5398.00 | 5405.00 | -1.28% | 7,612,300 |
| 2026-04-03 | 5449.00 | 5490.00 | 5400.00 | 5475.00 | +1.45% | 6,060,700 |
| 2026-04-02 | 5555.00 | 5639.00 | 5385.00 | 5397.00 | -1.69% | 10,726,400 |
| 2026-04-01 | 5450.00 | 5495.00 | 5424.00 | 5490.00 | +3.25% | 11,116,700 |
| 2026-03-31 | 5580.00 | 5585.00 | 5317.00 | 5317.00 | -6.21% | 17,203,300 |
| 2026-03-30 | 5507.00 | 5726.00 | 5497.00 | 5669.00 | -1.61% | 17,194,400 |
| 2026-03-27 | 5672.00 | 5787.00 | 5602.00 | 5762.00 | +1.89% | 15,552,800 |
| 2026-03-26 | 5613.00 | 5660.00 | 5589.00 | 5655.00 | +1.78% | 8,646,300 |
| 2026-03-25 | 5596.00 | 5612.00 | 5518.00 | 5556.00 | +2.40% | 9,763,900 |
| 2026-03-24 | 5430.00 | 5461.00 | 5318.00 | 5426.00 | +2.92% | 10,786,800 |
| 2026-03-23 | 5198.00 | 5301.00 | 5145.00 | 5272.00 | -2.32% | 14,219,400 |
| 2026-03-19 | 5512.00 | 5593.00 | 5397.00 | 5397.00 | -5.51% | 22,540,600 |
| 2026-03-18 | 5500.00 | 5755.00 | 5450.00 | 5712.00 | +7.83% | 16,209,400 |
| 2026-03-17 | 5272.00 | 5404.00 | 5255.00 | 5297.00 | +2.36% | 8,516,300 |
| 2026-03-16 | 5311.00 | 5315.00 | 5104.00 | 5175.00 | -0.69% | 9,665,300 |
| 2026-03-13 | 4996.00 | 5283.00 | 4995.00 | 5211.00 | +1.78% | 13,535,000 |
| 2026-03-12 | 5181.00 | 5191.00 | 5046.00 | 5120.00 | -1.92% | 9,599,900 |
| 2026-03-11 | 5233.00 | 5283.00 | 5184.00 | 5220.00 | +0.83% | 9,057,900 |
| 2026-03-10 | 4988.00 | 5180.00 | 4961.00 | 5177.00 | +5.27% | 11,227,200 |
| 2026-03-09 | 4800.00 | 4963.00 | 4731.00 | 4918.00 | -3.06% | 15,218,300 |
| 2026-03-06 | 5061.00 | 5115.00 | 4967.00 | 5073.00 | -0.80% | 9,676,400 |
| 2026-03-05 | 5100.00 | 5208.00 | 5040.00 | 5114.00 | +3.25% | 12,899,200 |
| 2026-03-04 | 5073.00 | 5199.00 | 4924.00 | 4953.00 | -6.81% | 18,267,600 |
| 2026-03-03 | 5415.00 | 5579.00 | 5300.00 | 5315.00 | -0.17% | 18,039,000 |
| 2026-03-02 | 5123.00 | 5372.00 | 5103.00 | 5324.00 | +0.64% | 13,336,000 |
| 2026-02-27 | 5139.00 | 5333.00 | 5105.00 | 5290.00 | +2.50% | 13,376,900 |
| 2026-02-26 | 5200.00 | 5252.00 | 5156.00 | 5161.00 | +0.00% | 10,596,900 |
| 2026-02-25 | 5151.00 | 5193.00 | 5067.00 | 5161.00 | +0.57% | 11,117,500 |
| 2026-02-24 | 5108.00 | 5132.00 | 5022.00 | 5132.00 | +2.83% | 12,190,000 |
| 2026-02-20 | 4977.00 | 5080.00 | 4945.00 | 4991.00 | +0.28% | 10,449,500 |
| 2026-02-19 | 4920.00 | 5007.00 | 4911.00 | 4977.00 | +1.57% | 7,040,400 |
| 2026-02-18 | 4900.00 | 4941.00 | 4871.00 | 4900.00 | +0.20% | 8,476,500 |
| 2026-02-17 | 4943.00 | 4969.00 | 4865.00 | 4890.00 | -0.77% | 9,262,500 |
| 2026-02-16 | 5080.00 | 5112.00 | 4901.00 | 4928.00 | -2.57% | 9,261,000 |
| 2026-02-13 | 5164.00 | 5193.00 | 5058.00 | 5058.00 | -2.05% | 10,583,400 |
| 2026-02-12 | 5060.00 | 5217.00 | 5050.00 | 5164.00 | +0.53% | 11,575,400 |
| 2026-02-10 | 4975.00 | 5138.00 | 4950.00 | 5137.00 | +4.30% | 14,219,800 |
| 2026-02-09 | 4863.00 | 4954.00 | 4837.00 | 4925.00 | +4.28% | 13,174,300 |
| 2026-02-06 | 4555.00 | 4734.00 | 4535.00 | 4723.00 | +2.12% | 14,911,400 |
| 2026-02-05 | 4420.00 | 4642.00 | 4290.00 | 4625.00 | +6.64% | 21,609,500 |
| 2026-02-04 | 4250.00 | 4348.00 | 4220.00 | 4337.00 | +3.04% | 10,627,600 |
| 2026-02-03 | 4134.00 | 4235.00 | 4123.00 | 4209.00 | +3.14% | 11,291,400 |
| 2026-02-02 | 4155.00 | 4225.00 | 4077.00 | 4081.00 | -0.39% | 8,915,600 |
| 2026-01-30 | 4070.00 | 4110.00 | 4028.00 | 4097.00 | +0.99% | 9,501,200 |
| 2026-01-29 | 4066.00 | 4088.00 | 4007.00 | 4057.00 | -0.76% | 9,890,700 |
| 2026-01-28 | 3991.00 | 4123.00 | 3976.00 | 4088.00 | +2.00% | 9,638,200 |
| 2026-01-27 | 3980.00 | 4020.00 | 3933.00 | 4008.00 | +2.51% | 8,630,100 |
| 2026-01-26 | 3950.00 | 3968.00 | 3910.00 | 3910.00 | -3.00% | 9,087,000 |
| 2026-01-23 | 4087.00 | 4104.00 | 4031.00 | 4031.00 | -1.25% | 7,083,900 |
| 2026-01-22 | 4116.00 | 4138.00 | 4066.00 | 4082.00 | +0.89% | 8,265,900 |
| 2026-01-21 | 4020.00 | 4076.00 | 4011.00 | 4046.00 | -1.08% | 7,266,400 |
| 2026-01-20 | 4100.00 | 4120.00 | 4075.00 | 4090.00 | -0.68% | 7,408,700 |
| 2026-01-19 | 4055.00 | 4125.00 | 4015.00 | 4118.00 | +1.55% | 8,922,000 |
| 2026-01-16 | 4100.00 | 4152.00 | 4035.00 | 4055.00 | -2.01% | 11,084,900 |
| 2026-01-15 | 4055.00 | 4185.00 | 4044.00 | 4138.00 | +2.05% | 11,737,300 |
| 2026-01-14 | 4000.00 | 4058.00 | 3984.00 | 4055.00 | +1.91% | 10,371,700 |
| 2026-01-13 | 3852.00 | 3979.00 | 3851.00 | 3979.00 | +5.21% | 13,747,400 |
| 2026-01-09 | 3739.00 | 3805.00 | 3738.00 | 3782.00 | +1.15% | 9,963,800 |
| 2026-01-08 | 3770.00 | 3783.00 | 3731.00 | 3739.00 | -0.82% | 7,738,500 |
| 2026-01-07 | 3744.00 | 3788.00 | 3735.00 | 3770.00 | -0.45% | 6,535,100 |
| 2026-01-06 | 3686.00 | 3787.00 | 3675.00 | 3787.00 | +3.67% | 11,747,500 |
| 2026-01-05 | 3620.00 | 3696.00 | 3610.00 | 3653.00 | +1.87% | 10,572,000 |
| 2025-12-30 | 3566.00 | 3587.00 | 3545.00 | 3586.00 | +0.48% | 5,107,300 |
| 2025-12-29 | 3539.00 | 3575.00 | 3536.00 | 3569.00 | +1.13% | 6,452,200 |
| 2025-12-26 | 3519.00 | 3536.00 | 3509.00 | 3529.00 | +0.17% | 5,651,200 |
| 2025-12-25 | 3513.00 | 3539.00 | 3507.00 | 3523.00 | +0.31% | 4,178,900 |
| 2025-12-24 | 3565.00 | 3566.00 | 3512.00 | 3512.00 | -1.57% | 8,070,200 |
| 2025-12-23 | 3600.00 | 3610.00 | 3564.00 | 3568.00 | -1.03% | 8,618,600 |
| 2025-12-22 | 3649.00 | 3658.00 | 3605.00 | 3605.00 | -0.33% | 6,298,700 |
| 2025-12-19 | 3628.00 | 3639.00 | 3585.00 | 3617.00 | -0.30% | 15,602,300 |
| 2025-12-18 | 3600.00 | 3628.00 | 3569.00 | 3628.00 | +0.78% | 8,324,900 |
| 2025-12-17 | 3601.00 | 3620.00 | 3550.00 | 3600.00 | -0.47% | 7,803,500 |
| 2025-12-16 | 3700.00 | 3712.00 | 3615.00 | 3617.00 | -4.31% | 12,753,500 |
| 2025-12-15 | 3770.00 | 3790.00 | 3742.00 | 3780.00 | +0.45% | 7,566,300 |
| 2025-12-12 | 3766.00 | 3784.00 | 3753.00 | 3763.00 | +1.13% | 11,350,900 |
| 2025-12-11 | 3771.00 | 3777.00 | 3721.00 | 3721.00 | -0.56% | 9,892,300 |
| 2025-12-10 | 3795.00 | 3820.00 | 3742.00 | 3742.00 | -1.78% | 8,702,100 |
| 2025-12-09 | 3819.00 | 3850.00 | 3797.00 | 3810.00 | -0.24% | 6,030,700 |
| 2025-12-08 | 3760.00 | 3819.00 | 3749.00 | 3819.00 | +2.00% | 6,994,400 |
| 2025-12-05 | 3801.00 | 3821.00 | 3744.00 | 3744.00 | -2.45% | 7,450,400 |
| 2025-12-04 | 3688.00 | 3856.00 | 3683.00 | 3838.00 | +4.58% | 12,380,500 |
| 2025-12-03 | 3684.00 | 3703.00 | 3663.00 | 3670.00 | -0.22% | 4,896,600 |
| 2025-12-02 | 3668.00 | 3710.00 | 3668.00 | 3678.00 | +0.33% | 5,658,800 |
| 2025-12-01 | 3710.00 | 3723.00 | 3647.00 | 3666.00 | -0.97% | 5,495,600 |
| 2025-11-28 | 3670.00 | 3708.00 | 3642.00 | 3702.00 | +0.76% | 6,585,300 |
| 2025-11-27 | 3690.00 | 3711.00 | 3674.00 | 3674.00 | -0.27% | 4,946,600 |
| 2025-11-26 | 3686.00 | 3711.00 | 3666.00 | 3684.00 | +1.26% | 8,906,700 |
| 2025-11-25 | 3665.00 | 3686.00 | 3620.00 | 3638.00 | -0.55% | 7,692,800 |
| 2025-11-21 | 3575.00 | 3667.00 | 3543.00 | 3658.00 | +1.11% | 10,858,100 |
| 2025-11-20 | 3645.00 | 3684.00 | 3618.00 | 3618.00 | +0.75% | 7,466,800 |
| 2025-11-19 | 3592.00 | 3625.00 | 3552.00 | 3591.00 | -0.14% | 8,580,500 |
| 2025-11-18 | 3673.00 | 3700.00 | 3593.00 | 3596.00 | -2.10% | 7,844,000 |
| 2025-11-17 | 3724.00 | 3730.00 | 3667.00 | 3673.00 | -2.05% | 6,731,800 |
| 2025-11-14 | 3720.00 | 3750.00 | 3689.00 | 3750.00 | +0.51% | 7,613,500 |
| 2025-11-13 | 3711.00 | 3743.00 | 3706.00 | 3731.00 | +0.73% | 5,854,700 |
| 2025-11-12 | 3658.00 | 3722.00 | 3657.00 | 3704.00 | +1.81% | 7,942,900 |
| 2025-11-11 | 3670.00 | 3682.00 | 3616.00 | 3638.00 | -0.93% | 5,843,900 |
| 2025-11-10 | 3650.00 | 3676.00 | 3630.00 | 3672.00 | +0.96% | 6,582,700 |
| 2025-11-07 | 3600.00 | 3644.00 | 3585.00 | 3637.00 | -0.05% | 8,051,800 |
| 2025-11-06 | 3576.00 | 3678.00 | 3575.00 | 3639.00 | +1.88% | 11,831,100 |
| 2025-11-05 | 3498.00 | 3590.00 | 3482.00 | 3572.00 | +0.11% | 16,700,200 |
| 2025-11-04 | 3700.00 | 3761.00 | 3568.00 | 3568.00 | -3.88% | 18,041,000 |
| 2025-10-31 | 3710.00 | 3724.00 | 3680.00 | 3712.00 | +0.84% | 8,947,500 |
| 2025-10-30 | 3665.00 | 3720.00 | 3651.00 | 3681.00 | +0.60% | 27,902,200 |
| 2025-10-29 | 3670.00 | 3679.00 | 3640.00 | 3659.00 | -0.54% | 6,826,400 |
| 2025-10-28 | 3772.00 | 3773.00 | 3679.00 | 3679.00 | -2.47% | 8,472,300 |
| 2025-10-27 | 3735.00 | 3778.00 | 3728.00 | 3772.00 | +2.44% | 8,499,200 |
| 2025-10-24 | 3708.00 | 3746.00 | 3682.00 | 3682.00 | -0.41% | 8,608,400 |
| 2025-10-23 | 3680.00 | 3706.00 | 3653.00 | 3697.00 | +0.65% | 7,207,400 |
| 2025-10-22 | 3628.00 | 3680.00 | 3618.00 | 3673.00 | +1.24% | 7,327,100 |
| 2025-10-21 | 3650.00 | 3679.00 | 3627.00 | 3628.00 | -0.27% | 8,034,900 |
| 2025-10-20 | 3614.00 | 3638.00 | 3605.00 | 3638.00 | +1.93% | 7,073,200 |
| 2025-10-17 | 3543.00 | 3582.00 | 3540.00 | 3569.00 | +0.22% | 5,726,700 |
| 2025-10-16 | 3620.00 | 3631.00 | 3558.00 | 3561.00 | -1.03% | 6,960,300 |
| 2025-10-15 | 3563.00 | 3602.00 | 3560.00 | 3598.00 | +2.27% | 7,718,800 |
| 2025-10-14 | 3521.00 | 3585.00 | 3495.00 | 3518.00 | -1.65% | 10,844,300 |
| 2025-10-10 | 3596.00 | 3613.00 | 3551.00 | 3577.00 | -0.72% | 10,260,600 |
| 2025-10-09 | 3585.00 | 3613.00 | 3583.00 | 3603.00 | +0.56% | 7,809,100 |
| 2025-10-08 | 3600.00 | 3633.00 | 3583.00 | 3583.00 | +0.79% | 9,619,300 |
| 2025-10-07 | 3531.00 | 3583.00 | 3528.00 | 3555.00 | +0.82% | 8,611,900 |
| 2025-10-06 | 3605.00 | 3614.00 | 3526.00 | 3526.00 | +0.97% | 11,962,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+15.65%). 가장 약한 달: 6월 (-6.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Mitsubishi Corporation (8058.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4726.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8058.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6012.00, 최저 3482.00 (2026-10-16 기준).
Mitsubishi Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8058.T의 가장 강한 달은 2월(평균 +15.65%), 가장 약한 달은 6월(평균 -6.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.