Mitsubishi Corp. (8058)

8058
🏛️ Japan →
3,512.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 2,255.00 2,285.50 2,237.00 2,253.50 10.1M
2023-12-28 2,248.50 2,262.00 2,219.00 2,245.00 7.6M
2023-12-27 2,213.66 2,240.33 2,213.66 2,240.33 9.8M
2023-12-26 2,207.33 2,214.33 2,200.33 2,212.66 7.8M
2023-12-25 2,225.00 2,228.00 2,202.00 2,207.00 6.2M
2023-12-22 2,204.33 2,223.33 2,198.66 2,217.33 9.6M
2023-12-21 2,214.33 2,216.66 2,196.33 2,208.66 10.8M
2023-12-20 2,238.33 2,254.00 2,230.66 2,237.66 12.2M
2023-12-19 2,197.66 2,230.00 2,186.66 2,223.00 13.7M
2023-12-18 2,226.33 2,234.33 2,192.66 2,205.00 13.6M
2023-12-15 2,211.00 2,244.00 2,203.00 2,234.66 19.0M
2023-12-14 2,233.33 2,238.00 2,182.33 2,193.33 21.1M
2023-12-13 2,271.00 2,272.00 2,244.33 2,245.33 12.3M
2023-12-12 2,291.66 2,291.66 2,266.00 2,266.00 10.1M
2023-12-11 2,263.00 2,286.66 2,258.33 2,279.33 13.9M
2023-12-08 2,259.66 2,259.66 2,221.00 2,224.66 20.3M
2023-12-07 2,300.00 2,303.00 2,269.66 2,273.33 16.2M
2023-12-06 2,288.66 2,330.66 2,284.00 2,324.00 12.1M
2023-12-05 2,285.66 2,303.00 2,276.33 2,283.00 10.9M
2023-12-04 2,307.00 2,311.33 2,280.33 2,296.00 12.6M
2023-12-01 2,312.00 2,331.33 2,307.66 2,325.66 14.0M
2023-11-30 2,308.33 2,310.00 2,259.00 2,295.33 24.7M
2023-11-29 2,332.66 2,335.33 2,300.33 2,310.33 13.1M
2023-11-28 2,340.33 2,351.33 2,330.00 2,346.66 10.1M
2023-11-27 2,352.66 2,361.66 2,338.66 2,345.00 8.8M
2023-11-24 2,350.00 2,364.00 2,335.33 2,357.00 11.3M
2023-11-22 2,322.33 2,344.66 2,309.33 2,322.00 12.9M
2023-11-21 2,353.00 2,354.00 2,307.33 2,322.33 16.4M
2023-11-20 2,400.00 2,417.33 2,341.66 2,353.00 16.2M
2023-11-17 2,364.66 2,392.00 2,348.66 2,391.33 12.2M
2023-11-16 2,387.33 2,403.00 2,363.66 2,372.00 11.0M
2023-11-15 2,406.33 2,419.00 2,394.33 2,394.33 14.4M
2023-11-14 2,400.00 2,417.66 2,372.66 2,374.00 13.3M
2023-11-13 2,408.00 2,419.00 2,379.33 2,382.66 12.2M
2023-11-10 2,337.00 2,400.00 2,336.66 2,394.66 16.0M
2023-11-09 2,292.66 2,362.33 2,290.00 2,357.00 19.7M
2023-11-08 2,323.33 2,325.66 2,261.66 2,266.66 21.2M
2023-11-07 2,344.33 2,359.00 2,320.66 2,322.33 15.7M
2023-11-06 2,363.66 2,371.00 2,314.00 2,332.66 28.5M
2023-11-02 2,427.33 2,439.33 2,293.33 2,297.00 44.6M
2023-11-01 2,383.00 2,405.00 2,365.00 2,398.33 19.9M
2023-10-31 2,333.00 2,333.00 2,279.00 2,318.33 18.6M
2023-10-30 2,325.00 2,338.66 2,292.00 2,308.00 46.1M
2023-10-27 2,335.66 2,351.33 2,313.66 2,351.33 12.6M
2023-10-26 2,316.66 2,339.66 2,297.33 2,302.66 15.1M
2023-10-25 2,304.00 2,358.00 2,301.00 2,338.66 15.1M
2023-10-24 2,302.66 2,316.00 2,241.66 2,286.33 16.0M
2023-10-23 2,298.33 2,311.66 2,284.00 2,284.00 10.9M
2023-10-20 2,292.00 2,330.66 2,282.66 2,315.66 13.4M
2023-10-19 2,340.00 2,353.00 2,299.33 2,313.00 17.5M
2023-10-18 2,390.33 2,408.33 2,362.33 2,378.00 14.9M
2023-10-17 2,392.00 2,402.66 2,363.33 2,380.33 12.6M
2023-10-16 2,375.00 2,398.66 2,358.00 2,367.66 12.8M
2023-10-13 2,394.00 2,414.33 2,380.00 2,387.33 12.2M
2023-10-12 2,349.66 2,413.33 2,347.00 2,413.33 18.0M
2023-10-11 2,368.00 2,384.00 2,349.66 2,349.66 14.6M
2023-10-10 2,366.66 2,379.66 2,343.00 2,376.33 20.4M
2023-10-06 2,259.66 2,327.66 2,259.66 2,288.33 19.4M
2023-10-05 2,246.66 2,262.33 2,195.66 2,259.66 25.4M
2023-10-04 2,273.33 2,279.66 2,214.66 2,228.00 29.0M
2023-10-03 2,353.33 2,354.33 2,303.66 2,306.66 21.5M
2023-10-02 2,393.33 2,429.33 2,369.00 2,375.33 16.6M
2023-09-29 2,416.66 2,422.33 2,366.00 2,376.00 17.7M
2023-09-28 2,446.00 2,467.33 2,409.66 2,418.00 16.2M
2023-09-27 2,450.00 2,453.66 2,415.33 2,453.66 16.9M
2023-09-26 2,491.66 2,491.66 2,449.00 2,455.33 10.9M
2023-09-25 2,493.00 2,494.33 2,464.33 2,475.33 11.2M
2023-09-22 2,485.00 2,488.00 2,442.66 2,472.33 17.9M
2023-09-21 2,524.66 2,542.00 2,504.66 2,512.00 12.6M
2023-09-20 2,572.66 2,576.33 2,526.00 2,533.66 17.7M
2023-09-19 2,550.00 2,567.66 2,539.66 2,562.66 15.2M
2023-09-15 2,540.00 2,569.66 2,530.00 2,552.00 26.0M
2023-09-14 2,491.66 2,523.33 2,486.33 2,520.66 17.7M
2023-09-13 2,486.66 2,495.66 2,474.00 2,485.66 12.4M
2023-09-12 2,519.66 2,520.00 2,469.66 2,476.66 15.1M
2023-09-11 2,523.00 2,529.66 2,485.33 2,495.33 13.5M
2023-09-08 2,487.00 2,525.33 2,477.33 2,494.00 22.6M
2023-09-07 2,540.66 2,577.33 2,526.00 2,527.66 22.1M
2023-09-06 2,529.33 2,555.00 2,524.66 2,534.00 22.4M
2023-09-05 2,522.66 2,541.00 2,495.00 2,540.66 21.5M
2023-09-04 2,445.00 2,523.00 2,440.33 2,523.00 27.9M
2023-09-01 2,391.33 2,450.00 2,383.33 2,445.00 29.3M
2023-08-31 2,337.66 2,398.66 2,337.66 2,398.66 48.4M
2023-08-30 2,332.66 2,335.66 2,317.66 2,324.66 19.4M
2023-08-29 2,333.66 2,336.66 2,313.66 2,318.00 12.3M
2023-08-28 2,314.33 2,334.66 2,307.66 2,333.00 13.3M
2023-08-25 2,285.33 2,298.33 2,280.33 2,286.66 12.2M
2023-08-24 2,323.33 2,324.33 2,303.66 2,315.00 13.0M
2023-08-23 2,313.33 2,324.66 2,304.66 2,312.66 12.4M
2023-08-22 2,317.00 2,341.33 2,310.00 2,338.66 12.9M
2023-08-21 2,308.00 2,318.33 2,279.66 2,295.00 12.2M
2023-08-18 2,266.66 2,318.00 2,260.33 2,307.66 20.0M
2023-08-17 2,292.66 2,300.33 2,244.00 2,279.33 23.9M
2023-08-16 2,348.00 2,349.00 2,313.66 2,313.66 25.0M
2023-08-15 2,397.33 2,411.00 2,387.00 2,390.00 12.1M
2023-08-14 2,396.00 2,406.66 2,361.33 2,370.00 15.4M
2023-08-10 2,370.33 2,398.66 2,366.66 2,396.33 16.9M
2023-08-09 2,370.66 2,383.33 2,358.66 2,361.66 14.2M
2023-08-08 2,373.33 2,385.66 2,362.66 2,367.00 14.5M
2023-08-07 2,368.00 2,373.00 2,342.00 2,363.33 21.0M
2023-08-04 2,340.33 2,407.33 2,329.00 2,394.66 22.5M
2023-08-03 2,348.66 2,404.66 2,342.66 2,370.00 31.8M
2023-08-02 2,405.33 2,423.66 2,381.00 2,388.00 21.3M
2023-08-01 2,434.66 2,463.66 2,390.00 2,435.33 27.3M
2023-07-31 2,393.33 2,434.66 2,390.00 2,421.66 29.0M
2023-07-28 2,347.33 2,381.00 2,311.66 2,356.00 25.2M
2023-07-27 2,356.00 2,379.33 2,347.33 2,375.33 11.0M
2023-07-26 2,383.33 2,383.33 2,358.33 2,363.33 12.0M
2023-07-25 2,372.33 2,388.66 2,361.33 2,384.33 14.8M
2023-07-24 2,366.66 2,377.33 2,356.00 2,370.00 18.1M
2023-07-21 2,333.33 2,356.33 2,322.00 2,353.00 17.5M
2023-07-20 2,331.33 2,348.33 2,319.00 2,342.66 19.5M
2023-07-19 2,330.00 2,341.00 2,309.00 2,338.66 19.6M
2023-07-18 2,280.00 2,314.66 2,275.66 2,304.66 16.4M
2023-07-14 2,279.33 2,297.33 2,245.33 2,281.66 21.3M
2023-07-13 2,240.33 2,299.00 2,217.00 2,274.33 25.6M
2023-07-12 2,305.66 2,317.33 2,240.33 2,245.33 23.5M
2023-07-11 2,303.66 2,319.66 2,289.00 2,294.00 16.9M
2023-07-10 2,298.33 2,322.00 2,274.66 2,287.33 24.3M
2023-07-07 2,275.00 2,303.66 2,262.33 2,277.33 21.7M
2023-07-06 2,325.66 2,337.00 2,290.66 2,305.00 20.3M
2023-07-05 2,326.00 2,348.33 2,315.66 2,342.00 16.9M
2023-07-04 2,345.66 2,357.00 2,322.33 2,340.66 23.1M
2023-07-03 2,331.00 2,377.66 2,327.66 2,368.66 27.4M
2023-06-30 2,301.66 2,316.33 2,286.00 2,310.00 24.2M
2023-06-29 2,329.66 2,355.00 2,305.66 2,319.00 33.6M
2023-06-28 2,316.66 2,329.66 2,259.66 2,329.66 33.3M
2023-06-27 2,303.33 2,334.00 2,242.00 2,280.00 43.7M
2023-06-26 2,283.66 2,335.00 2,263.66 2,308.00 44.2M
2023-06-23 2,483.33 2,483.33 2,290.00 2,333.66 78.7M
2023-06-22 2,397.66 2,485.00 2,394.33 2,440.66 46.3M
2023-06-21 2,368.00 2,424.00 2,364.33 2,406.66 33.0M
2023-06-20 2,373.33 2,445.33 2,356.66 2,400.00 56.7M
2023-06-19 2,334.66 2,341.00 2,280.66 2,314.00 38.9M
2023-06-16 2,261.66 2,324.33 2,246.00 2,308.33 45.5M
2023-06-15 2,236.66 2,281.33 2,214.33 2,264.00 35.7M
2023-06-14 2,197.00 2,267.66 2,195.33 2,242.33 40.1M
2023-06-13 2,110.66 2,164.66 2,110.00 2,157.00 26.9M
2023-06-12 2,085.00 2,107.33 2,082.00 2,095.66 22.5M
2023-06-09 2,054.66 2,100.00 2,046.66 2,095.00 34.7M
2023-06-08 2,027.00 2,056.33 2,010.66 2,025.00 20.3M
2023-06-07 2,060.00 2,066.33 2,006.66 2,018.33 33.1M
2023-06-06 1,991.00 2,064.00 1,982.33 2,060.00 26.7M
2023-06-05 1,986.00 2,002.33 1,985.00 1,995.66 22.4M
2023-06-02 1,953.66 1,959.00 1,925.66 1,943.33 18.2M
2023-06-01 1,890.00 1,933.33 1,889.33 1,925.66 23.2M
2023-05-31 1,956.00 1,957.33 1,862.00 1,862.00 50.1M
2023-05-30 1,978.66 1,984.33 1,960.00 1,981.00 16.8M
2023-05-29 1,964.00 1,989.66 1,958.00 1,969.33 23.5M
2023-05-26 1,892.66 1,918.66 1,891.00 1,908.33 18.8M
2023-05-25 1,874.00 1,894.00 1,870.66 1,879.66 11.9M
2023-05-24 1,870.66 1,899.33 1,868.33 1,883.66 13.1M
2023-05-23 1,883.33 1,915.33 1,865.66 1,877.33 22.8M
2023-05-22 1,837.33 1,875.66 1,835.33 1,875.66 13.0M
2023-05-19 1,849.66 1,879.00 1,842.66 1,845.00 18.4M
2023-05-18 1,821.33 1,854.33 1,821.00 1,845.66 18.4M
2023-05-17 1,799.66 1,812.66 1,792.33 1,805.00 14.7M
2023-05-16 1,800.00 1,807.33 1,790.66 1,795.66 14.8M
2023-05-15 1,788.66 1,808.66 1,786.00 1,795.66 13.2M
2023-05-12 1,783.33 1,794.33 1,767.33 1,782.33 18.7M
2023-05-11 1,764.33 1,784.66 1,751.33 1,783.33 16.5M
2023-05-10 1,786.66 1,820.00 1,764.66 1,780.66 44.0M
2023-05-09 1,679.66 1,716.66 1,673.66 1,716.66 18.7M
2023-05-08 1,679.33 1,688.66 1,675.66 1,681.66 12.7M
2023-05-02 1,688.33 1,690.00 1,665.67 1,677.33 11.0M
2023-05-01 1,690.00 1,694.00 1,680.66 1,683.33 10.2M
2023-04-28 1,678.33 1,680.66 1,653.33 1,672.66 13.7M
2023-04-27 1,652.67 1,667.66 1,647.00 1,664.33 11.9M
2023-04-26 1,655.00 1,660.67 1,649.00 1,658.00 11.5M
2023-04-25 1,669.66 1,676.00 1,660.67 1,663.33 11.3M
2023-04-24 1,659.33 1,665.00 1,654.00 1,657.33 8.5M
2023-04-21 1,656.67 1,672.66 1,654.00 1,661.33 10.8M
2023-04-20 1,670.33 1,671.66 1,652.67 1,664.00 13.4M
2023-04-19 1,680.00 1,692.33 1,672.66 1,683.66 11.8M
2023-04-18 1,673.00 1,685.66 1,663.67 1,675.00 13.5M
2023-04-17 1,681.00 1,687.00 1,667.33 1,672.33 14.6M
2023-04-14 1,666.67 1,687.33 1,658.67 1,679.33 21.4M
2023-04-13 1,654.67 1,662.67 1,636.67 1,653.00 14.7M
2023-04-12 1,641.00 1,661.33 1,637.67 1,653.67 21.5M
2023-04-11 1,592.67 1,632.67 1,590.33 1,617.67 21.5M
2023-04-10 1,578.67 1,586.00 1,574.33 1,584.67 9.0M
2023-04-07 1,560.00 1,574.00 1,556.33 1,569.33 8.4M
2023-04-06 1,557.00 1,575.33 1,551.67 1,562.67 12.9M
2023-04-05 1,583.00 1,585.33 1,567.33 1,571.00 12.8M
2023-04-04 1,612.67 1,625.00 1,603.67 1,606.33 15.4M
2023-04-03 1,595.67 1,602.33 1,581.67 1,601.00 16.3M
2023-03-31 1,561.00 1,591.67 1,559.67 1,583.67 16.9M
2023-03-30 1,550.00 1,553.33 1,538.67 1,548.33 10.9M
2023-03-29 1,564.33 1,571.33 1,551.00 1,571.33 15.1M
2023-03-28 1,556.00 1,570.67 1,550.00 1,557.67 11.1M
2023-03-27 1,541.67 1,549.00 1,529.33 1,545.33 8.5M
2023-03-24 1,530.00 1,535.33 1,524.67 1,528.67 10.8M
2023-03-23 1,543.33 1,552.00 1,532.67 1,544.33 9.7M
2023-03-22 1,561.33 1,563.00 1,552.33 1,554.33 12.5M
2023-03-20 1,533.33 1,555.00 1,529.33 1,532.67 12.9M
2023-03-17 1,540.00 1,554.00 1,533.67 1,546.00 19.6M
2023-03-16 1,537.00 1,555.33 1,530.00 1,531.67 22.3M
2023-03-15 1,602.67 1,607.67 1,582.67 1,590.33 16.0M
2023-03-14 1,589.67 1,591.00 1,567.00 1,579.33 19.7M
2023-03-13 1,641.00 1,641.67 1,613.33 1,633.00 17.9M
2023-03-10 1,665.00 1,683.00 1,660.00 1,663.67 20.2M
2023-03-09 1,696.66 1,701.33 1,690.00 1,698.33 11.6M
2023-03-08 1,700.00 1,708.33 1,681.66 1,688.66 17.7M
2023-03-07 1,680.33 1,707.66 1,673.66 1,700.00 21.1M
2023-03-06 1,664.67 1,678.33 1,659.33 1,676.66 22.5M
2023-03-03 1,612.33 1,636.00 1,610.00 1,633.67 20.7M
2023-03-02 1,598.33 1,621.67 1,594.00 1,595.67 16.4M
2023-03-01 1,560.00 1,592.33 1,559.00 1,591.33 17.3M
2023-02-28 1,566.67 1,569.33 1,542.67 1,543.00 16.1M
2023-02-27 1,558.67 1,567.00 1,549.00 1,563.00 11.0M
2023-02-24 1,576.00 1,576.33 1,561.33 1,569.67 12.9M
2023-02-22 1,583.33 1,584.67 1,566.00 1,573.00 12.9M
2023-02-21 1,559.00 1,595.33 1,557.00 1,585.33 16.4M
2023-02-20 1,566.67 1,566.67 1,550.67 1,558.33 10.4M
2023-02-17 1,541.00 1,566.67 1,538.67 1,565.33 14.0M
2023-02-16 1,548.67 1,551.00 1,541.00 1,545.67 9.4M
2023-02-15 1,552.00 1,555.00 1,537.67 1,539.00 12.7M
2023-02-14 1,551.67 1,557.00 1,541.67 1,548.67 8.3M
2023-02-13 1,543.67 1,549.33 1,536.00 1,542.67 11.3M
2023-02-10 1,543.33 1,568.00 1,536.67 1,546.00 17.4M
2023-02-09 1,529.33 1,548.00 1,526.00 1,542.00 13.0M
2023-02-08 1,535.67 1,547.67 1,525.00 1,529.33 11.8M
2023-02-07 1,554.67 1,555.00 1,529.33 1,530.00 16.6M
2023-02-06 1,500.00 1,546.00 1,500.00 1,545.00 44.7M
2023-02-03 1,423.33 1,441.67 1,410.33 1,432.67 19.5M
2023-02-02 1,454.33 1,460.67 1,428.67 1,432.67 13.3M
2023-02-01 1,466.67 1,468.67 1,452.33 1,454.33 12.6M
2023-01-31 1,458.33 1,459.00 1,443.67 1,445.33 10.6M
2023-01-30 1,478.33 1,479.00 1,450.67 1,454.00 13.0M
2023-01-27 1,494.67 1,497.67 1,480.33 1,482.33 10.5M
2023-01-26 1,489.67 1,498.00 1,477.33 1,479.00 8.2M
2023-01-25 1,483.00 1,492.00 1,478.33 1,481.67 10.5M
2023-01-24 1,466.67 1,498.67 1,465.00 1,486.67 14.4M
2023-01-23 1,446.00 1,456.00 1,438.33 1,452.67 9.3M
2023-01-20 1,430.00 1,441.67 1,425.33 1,437.33 8.4M
2023-01-19 1,443.67 1,444.67 1,422.67 1,423.33 14.4M
2023-01-18 1,445.00 1,455.67 1,431.00 1,452.67 12.7M
2023-01-17 1,432.33 1,441.67 1,428.00 1,436.67 9.4M
2023-01-16 1,437.00 1,437.33 1,416.67 1,425.00 10.1M
2023-01-13 1,440.67 1,451.33 1,438.33 1,447.00 10.1M
2023-01-12 1,433.33 1,451.00 1,432.00 1,440.67 13.2M
2023-01-11 1,418.00 1,431.67 1,415.67 1,429.67 11.2M
2023-01-10 1,410.67 1,422.67 1,403.67 1,408.67 13.4M
2023-01-06 1,409.67 1,413.33 1,400.00 1,400.00 11.5M
2023-01-05 1,408.00 1,423.00 1,400.67 1,412.67 11.6M
2023-01-04 1,413.33 1,415.33 1,398.00 1,404.67 14.3M