Mitsubishi Corporation (PK) (MTSUY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1054 | -0.637551415437 | 16.532 | 16.76 | 15.57 | 63120 | 16.16456503 | CS |
| 4 | -0.0334 | -0.202916160389 | 16.46 | 18.6 | 15.55 | 37908 | 16.1950328 | CS |
| 12 | -2.7634 | -14.4002084419 | 19.19 | 19.67 | 15.55 | 18909 | 16.70261172 | CS |
| 26 | -5.1434 | -23.8451553083 | 21.57 | 21.9 | 15.55 | 12452 | 17.80639782 | CS |
| 52 | 0.34969963 | 2.17516823487 | 16.07690037 | 25.04 | 15.55 | 9715 | 19.10266016 | CS |
| 156 | 3.79831971 | 30.0778856881 | 12.62828029 | 25.04 | 12.32840028 | 7868 | 19.03542905 | CS |
| 260 | 3.79831971 | 30.0778856881 | 12.62828029 | 25.04 | 12.32840028 | 7868 | 19.03542905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 15.86 | -0.44 | -2.70 | 15.9 | 16.329999 | 15.57 | 76743 |
| 1736375340 | 16.3 | 0.15 | 0.93 | 15.65 | 16.3 | 15.65 | 49113 |
| 1736288940 | 16.149999 | -0.31 | -1.88 | 16.39 | 16.39 | 16.1 | 66734 |
| 1736202360 | 16.46 | 0.18 | 1.11 | 16.532 | 16.684999 | 16.45 | 59890 |
| 1735942980 | 16.28 | -0.07 | -0.43 | 16.44 | 16.555 | 16.27 | 18086 |
| 1735856700 | 16.35 | 0.03 | 0.18 | 16.26 | 16.649999 | 16.26 | 98506 |
| 1735683960 | 16.32 | -0.05 | -0.29 | 16.649999 | 16.649999 | 16.315 | 17519 |
| 1735597740 | 16.367999 | -0.16 | -0.98 | 18.18 | 18.6 | 16.222 | 34019 |
| 1735338000 | 16.53 | 0.3 | 1.82 | 16.715 | 17.24 | 16.46 | 13694 |
| 1735252020 | 16.235 | 0.24 | 1.53 | 15.99 | 16.3 | 15.63 | 15559 |
| 1735078200 | 15.99 | 0.03 | 0.19 | 15.92 | 15.99 | 15.9014 | 7190 |
| 1734992400 | 15.96 | -0.13 | -0.81 | 16.3 | 16.3 | 15.7985 | 25994 |
| 1734733200 | 16.09 | 0.08 | 0.50 | 15.92 | 17.9 | 15.74 | 31443 |
| 1734646800 | 16.01 | 0.01 | 0.06 | 15.9 | 16.29 | 15.55 | 42988 |
| 1734560940 | 16 | -0.3 | -1.84 | 16.78 | 16.78 | 15.95 | 47775 |
| 1734474360 | 16.3 | -0.17 | -1.02 | 16.309999 | 16.52 | 16.11 | 29340 |
| 1734388140 | 16.468 | -0.11 | -0.68 | 16.46 | 16.5368 | 16.3 | 9842 |
| 1734128940 | 16.579999 | -0.22 | -1.31 | 16.655 | 16.655 | 16.579999 | 7349 |
| 1734042480 | 16.8 | -0.21 | -1.23 | 16.82 | 16.87 | 16.75 | 11373 |
| 1733955900 | 17.01 | -0.05 | -0.29 | 17.08 | 17.1252 | 17.01 | 7463 |
| 1733869200 | 17.06 | 0.13 | 0.77 | 17.03 | 17.074 | 17.03 | 6907 |
| 1733782800 | 16.93 | 0.28 | 1.68 | 16.95 | 17.186 | 16.93 | 23912 |
| 1733523600 | 16.649999 | -0.45 | -2.63 | 17.15 | 17.15 | 16.649999 | 14603 |
| 1733437500 | 17.1 | -0.23 | -1.30 | 16.95 | 17.1 | 16.677 | 9286 |
| 1733350980 | 17.325 | -0.31 | -1.73 | 17.78 | 17.78 | 17.3 | 10975 |
| 1733264700 | 17.63 | 0.47 | 2.74 | 17.94 | 17.94 | 17.4 | 14998 |
| 1733178180 | 17.16 | 0.23 | 1.36 | 17.069 | 17.24 | 17.03 | 25301 |
| 1732918200 | 16.93 | 0.41 | 2.48 | 16.8 | 16.93 | 16.6 | 6386 |
| 1732746540 | 16.52 | -0.2 | -1.20 | 16.649999 | 17.23 | 16.52 | 10254 |
| 1732660140 | 16.719999 | -0.21 | -1.24 | 16.62 | 16.914 | 16.62 | 6451 |
| 1732573560 | 16.93 | -0.84 | -4.73 | 16.9501 | 16.9501 | 16.82 | 36288 |
| 1732314000 | 17.77 | 0.91 | 5.40 | 17.315 | 17.77 | 16.86 | 14651 |
| 1732227900 | 16.86 | -1.09 | -6.07 | 17.335 | 17.34 | 16.86 | 13272 |
| 1732141740 | 17.95 | 0.43 | 2.43 | 17.76 | 17.95 | 16.87 | 15654 |
| 1732054800 | 17.525 | 0.01 | 0.09 | 17.95 | 17.95 | 17.09 | 5792 |
| 1731968640 | 17.51 | 0.06 | 0.37 | 17.51 | 17.51 | 17.175 | 13828 |
| 1731709260 | 17.4454 | 0.37 | 2.14 | 17.51 | 17.8456 | 17.08 | 5895 |
| 1731622800 | 17.08 | -0.07 | -0.41 | 17.51 | 17.51 | 17.08 | 6504 |
| 1731536760 | 17.15 | -0.58 | -3.24 | 17.2 | 17.95 | 17.15 | 6939 |
| 1731450480 | 17.725 | -0.54 | -2.93 | 17.73 | 18.146 | 17.418 | 4259 |
| 1731363600 | 18.26 | 0.33 | 1.84 | 18.255 | 18.9 | 18.255 | 5347 |
| 1731104400 | 17.93 | -0.07 | -0.39 | 17.92 | 18.62 | 17.72 | 22483 |
| 1731018540 | 18 | -0.9 | -4.76 | 18.67 | 18.67 | 18 | 9437 |
| 1730931600 | 18.9 | 1.01 | 5.65 | 18.385 | 18.9 | 18.05 | 4176 |
| 1730845680 | 17.89 | 0.17 | 0.96 | 17.2 | 17.9467 | 17.2 | 2686 |
| 1730759160 | 17.72 | -0.61 | -3.33 | 18.245 | 18.27 | 17.72 | 2338 |
| 1730496420 | 18.33 | 0.03 | 0.16 | 18.67 | 18.67 | 17.91 | 13439 |
| 1730409780 | 18.3 | 0.03 | 0.16 | 18.225 | 18.669 | 17.785 | 15353 |
| 1730323500 | 18.27 | -0.04 | -0.22 | 18.39 | 18.39 | 17.87 | 5277 |
| 1730237280 | 18.31 | 0.14 | 0.77 | 18.43 | 18.67 | 17.91 | 3364 |
| 1730150880 | 18.17 | 0.04 | 0.22 | 18.17 | 18.3 | 17.911 | 5595 |
| 1729891500 | 18.13 | -0.2 | -1.09 | 18.5 | 18.5 | 18.1 | 10002 |
| 1729805160 | 18.33 | 0.19 | 1.05 | 18.699 | 18.8968 | 18.33 | 4509 |
| 1729718940 | 18.14 | 0.07 | 0.39 | 18.08 | 18.5 | 18.08 | 15043 |
| 1729632300 | 18.07 | -1.14 | -5.93 | 18.75 | 19.267 | 18.07 | 9836 |
| 1729545600 | 19.21 | -0.13 | -0.66 | 19.19 | 19.67 | 18.8348 | 7244 |
| 1729286400 | 19.3385 | -0.12 | -0.62 | 19.47 | 19.73 | 19.025 | 4234 |
| 1729200000 | 19.46 | -0.04 | -0.21 | 19.011 | 20.15 | 19.011 | 32874 |
| 1729113960 | 19.5 | 0.4 | 2.07 | 20.03 | 20.99 | 19.07 | 6942 |
| 1729027680 | 19.105 | -0.55 | -2.77 | 19.74 | 20.4 | 19.105 | 4036 |
| 1728941220 | 19.65 | 0.53 | 2.77 | 19.94 | 20.1366 | 19.4359 | 6133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
