Mitsubishi Heavy Industries Ltd (PK) (MHVYF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.41379310345 | 14.5 | 14.74 | 14.1 | 3965 | 14.41096191 | CS |
| 4 | -0.725 | -4.87394957983 | 14.875 | 16.02 | 13.6 | 7067 | 14.99531989 | CS |
| 12 | -1 | -6.60066006601 | 15.15 | 16.09 | 13.124 | 9437 | 14.80553958 | CS |
| 26 | 3.95 | 38.7254901961 | 10.2 | 16.09 | 9.15 | 65149 | 12.07833525 | CS |
| 52 | 8.30199991 | 141.963060572 | 5.84800009 | 16.09 | 5.84200009 | 40650 | 11.75839868 | CS |
| 156 | 11.88599997 | 524.999991718 | 2.26400003 | 16.09 | 2.26400003 | 18686 | 11.49147599 | CS |
| 260 | 10.30498994 | 268.009440267 | 3.84501006 | 16.09 | 2.07300003 | 11892 | 11.06703736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 14.15 | -0.11 | -0.74 | 14.15 | 14.15 | 14.15 | 3173 |
| 1734992400 | 14.256 | -0.21 | -1.48 | 14.1 | 14.47 | 14.1 | 5169 |
| 1734733200 | 14.47 | -0.27 | -1.83 | 14.5 | 14.5292 | 14.174 | 3126 |
| 1734646800 | 14.74 | 0.44 | 3.08 | 14.5 | 14.74 | 14.5 | 4390 |
| 1734560940 | 14.3 | -0.49 | -3.31 | 13.6 | 14.8369 | 13.6 | 8188 |
| 1734474360 | 14.79 | -0.08 | -0.54 | 14.84 | 14.84 | 14.7406 | 2731 |
| 1734388140 | 14.87 | -0.13 | -0.87 | 15 | 15 | 14.84 | 22013 |
| 1734128940 | 15 | -0.7 | -4.46 | 15.12 | 15.14 | 15 | 32339 |
| 1734042480 | 15.7 | 0.38 | 2.45 | 15.25 | 15.7 | 15.25 | 2175 |
| 1733955900 | 15.325 | 0.49 | 3.34 | 14.75 | 15.7 | 14.75 | 3166 |
| 1733869200 | 14.8304 | -0.41 | -2.69 | 15.75 | 15.75 | 14.61 | 10901 |
| 1733782800 | 15.24 | -0.29 | -1.84 | 15.05 | 15.24 | 15 | 6537 |
| 1733523600 | 15.525 | -0.18 | -1.11 | 15.51 | 15.6 | 15.5 | 2110 |
| 1733437500 | 15.7 | -0.25 | -1.54 | 15.37 | 15.7 | 15.37 | 2294 |
| 1733350980 | 15.945 | 0.65 | 4.22 | 15.5 | 16.02 | 15.5 | 13461 |
| 1733264700 | 15.3 | 0.25 | 1.66 | 15.15 | 15.3 | 15.15 | 1094 |
| 1733178180 | 15.05 | 0.4 | 2.73 | 14.48 | 15.05 | 14.48 | 3486 |
| 1732918200 | 14.65 | -0.45 | -2.98 | 14.875 | 14.875 | 14.514 | 845 |
| 1732746540 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732660140 | 15.1 | -0.13 | -0.87 | 15 | 15.1375 | 14.7 | 16127 |
| 1732573560 | 15.2332 | 0.03 | 0.22 | 15.375 | 15.375 | 15.01 | 2265 |
| 1732314000 | 15.2 | 0.11 | 0.73 | 14.99 | 15.375 | 14.9 | 9768 |
| 1732227900 | 15.09 | -0.01 | -0.03 | 15 | 15.09 | 14.945 | 6153 |
| 1732141740 | 15.095 | -0.01 | -0.03 | 15.25 | 15.525 | 15.095 | 5646 |
| 1732054800 | 15.1 | -0.05 | -0.33 | 15.15 | 15.575 | 15.1 | 11042 |
| 1731968640 | 15.15 | -0.15 | -0.98 | 15.175 | 15.48 | 14.886 | 15191 |
| 1731709260 | 15.3 | -0.07 | -0.46 | 15.402 | 15.5025 | 15.1771 | 4244 |
| 1731622800 | 15.37 | 0.67 | 4.56 | 14.85 | 15.95 | 14.85 | 13539 |
| 1731536760 | 14.7 | -0.18 | -1.18 | 14.698 | 14.71 | 14.2 | 44311 |
| 1731450480 | 14.876 | -0.34 | -2.26 | 14.9723 | 15.2 | 14.85 | 6332 |
| 1731363600 | 15.22 | 0.18 | 1.20 | 15.1525 | 15.22 | 15.1525 | 12352 |
| 1731104400 | 15.04 | 0.24 | 1.62 | 15 | 15.04 | 15 | 5057 |
| 1731018540 | 14.8 | -0.23 | -1.53 | 13.7 | 15 | 13.7 | 5075 |
| 1730931600 | 15.03 | 1.35 | 9.87 | 14.15 | 15.04 | 13.65 | 10846 |
| 1730845680 | 13.68 | -0.47 | -3.29 | 14.2 | 14.2 | 13.124 | 7840 |
| 1730759160 | 14.145 | 0.06 | 0.46 | 14.075 | 14.2 | 13.9 | 11780 |
| 1730496420 | 14.08 | -0.12 | -0.85 | 13.92 | 14.095 | 13.92 | 2258 |
| 1730409780 | 14.2 | 0.04 | 0.28 | 14.2 | 14.2 | 14.09 | 18579 |
| 1730323500 | 14.16 | 0.02 | 0.16 | 13.3 | 14.4 | 13.3 | 1650 |
| 1730237280 | 14.1375 | 0.66 | 4.88 | 13.9 | 14.4 | 13.52 | 17920 |
| 1730150880 | 13.48 | -0.32 | -2.32 | 14.4 | 14.4 | 13.48 | 8937 |
| 1729891500 | 13.8 | -0.31 | -2.16 | 13.27 | 14.402 | 13.2 | 7210 |
| 1729805160 | 14.105 | 0.41 | 2.96 | 14.65 | 14.65 | 13.27 | 23631 |
| 1729718940 | 13.7 | -0.62 | -4.33 | 14.32 | 14.32 | 13.5 | 16500 |
| 1729632300 | 14.32 | -0.37 | -2.53 | 14.73 | 14.75 | 14 | 13674 |
| 1729545600 | 14.6922 | -0.95 | -6.07 | 13.85 | 15.155 | 13.85 | 24560 |
| 1729286400 | 15.6418 | 0.16 | 1.05 | 15.55 | 15.835 | 15.302 | 20879 |
| 1729200000 | 15.48 | 0.09 | 0.58 | 15.42 | 15.5 | 15.1745 | 7422 |
| 1729113960 | 15.39 | 0.34 | 2.26 | 15.25 | 15.39 | 15.1 | 4606 |
| 1729027680 | 15.05 | 0.05 | 0.33 | 14.965 | 15.55 | 14.965 | 5417 |
| 1728941220 | 15 | -0.12 | -0.81 | 15.75 | 15.75 | 14.565 | 8506 |
| 1728681900 | 15.122 | 0.24 | 1.63 | 14.4 | 15.3075 | 14.4 | 2004 |
| 1728595560 | 14.88 | -0.67 | -4.31 | 14.53 | 15.1 | 14.53 | 3698 |
| 1728508800 | 15.55 | 0.3 | 1.97 | 15.25 | 15.55 | 15.015 | 6995 |
| 1728422580 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 14.915 | 7269 |
| 1728336000 | 15 | -0.57 | -3.66 | 15 | 16.09 | 15 | 5776 |
| 1728077220 | 15.57 | 0.57 | 3.80 | 15.505 | 15.57 | 15.245 | 8136 |
| 1727990760 | 15 | -0.65 | -4.15 | 15.15 | 15.815 | 15 | 8520 |
| 1727904000 | 15.65 | -0.06 | -0.38 | 15.71 | 15.745 | 15.14 | 8284 |
| 1727818140 | 15.71 | 0.41 | 2.68 | 16 | 16 | 15.5192 | 17041 |
| 1727731380 | 15.3 | 0.8 | 5.52 | 15.024 | 15.3 | 14.7268 | 1014 |
| 1727472000 | 14.5 | -0.15 | -1.04 | 14.915 | 15.5 | 14.5 | 47457 |
| 1727386200 | 14.653 | 0.46 | 3.24 | 14.68 | 15.145 | 14.59 | 8851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
