Mitsu Chem Plast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	154.95	157.00	148.00	153.00	153.00	-0.42%	17,574
May 26, 2026	160.00	165.00	152.10	153.65	153.65	-3.49%	17,915
May 25, 2026	152.00	159.40	147.00	159.20	159.20	4.84%	50,201
May 22, 2026	148.00	151.85	145.55	151.85	151.85	4.98%	27,965
May 21, 2026	145.00	147.00	143.00	144.65	144.65	1.40%	13,336
May 20, 2026	145.00	146.00	140.00	142.65	142.65	-2.63%	15,519
May 19, 2026	144.00	149.40	140.00	146.50	146.50	2.88%	23,277
May 18, 2026	149.25	149.25	142.25	142.40	142.40	-4.88%	21,085
May 15, 2026	144.00	150.75	136.45	149.70	149.70	4.25%	50,284
May 14, 2026	151.20	155.90	143.45	143.60	143.60	-4.90%	34,268
May 13, 2026	151.00	159.95	147.55	151.00	151.00	-2.77%	45,183
May 12, 2026	163.45	163.45	155.30	155.30	155.30	-4.99%	36,115
May 11, 2026	175.00	175.40	162.00	163.45	163.45	-3.91%	64,502
May 8, 2026	158.25	172.00	156.95	170.10	170.10	6.75%	168,980
May 7, 2026	165.20	168.30	155.20	159.35	159.35	-1.18%	154,235
May 6, 2026	157.40	165.95	147.05	161.25	161.25	5.36%	357,155
May 5, 2026	138.00	155.00	134.45	153.05	153.05	14.39%	455,521
May 4, 2026	133.80	133.80	127.00	133.80	133.80	20.00%	280,459
Apr 30, 2026	111.51	113.74	109.00	111.50	111.50	-0.69%	8,778
Apr 29, 2026	113.70	116.40	109.06	112.28	112.28	2.14%	43,200
Apr 28, 2026	105.00	114.00	103.01	109.93	109.93	6.48%	68,920
Apr 27, 2026	101.98	107.99	100.61	103.24	103.24	1.24%	35,124
Apr 24, 2026	101.26	106.95	100.00	101.98	101.98	0.32%	32,393
Apr 23, 2026	104.00	104.95	100.52	101.65	101.65	-2.25%	6,598
Apr 22, 2026	101.52	105.00	98.00	103.99	103.99	1.73%	5,620
Apr 21, 2026	98.98	104.00	98.51	102.22	102.22	3.44%	4,925
Apr 20, 2026	97.00	98.95	97.00	98.82	98.82	0.65%	3,823
Apr 17, 2026	97.00	99.80	97.00	98.18	98.18	0.30%	5,174
Apr 16, 2026	103.00	103.01	96.10	97.89	97.89	-2.06%	7,332
Apr 15, 2026	99.00	101.40	96.72	99.95	99.95	3.69%	13,113
Apr 13, 2026	95.10	99.90	95.10	96.39	96.39	-2.81%	3,148
Apr 10, 2026	100.80	104.90	99.00	99.18	99.18	-1.61%	4,143
Apr 9, 2026	101.51	103.54	99.00	100.80	100.80	-1.41%	3,075
Apr 8, 2026	101.59	103.45	99.00	102.24	102.24	7.05%	13,648
Apr 7, 2026	95.05	96.90	94.00	95.51	95.51	0.37%	1,571
Apr 6, 2026	89.91	96.00	89.50	95.16	95.16	6.62%	6,237
Apr 2, 2026	89.98	90.48	85.00	89.25	89.25	-0.22%	11,020
Apr 1, 2026	82.01	92.99	82.00	89.45	89.45	9.62%	14,994
Mar 30, 2026	83.00	85.95	80.30	81.60	81.60	-3.43%	11,908
Mar 27, 2026	86.10	89.20	83.60	84.50	84.50	-3.81%	12,352
Mar 25, 2026	88.50	89.85	86.55	87.85	87.85	1.21%	10,356
Mar 24, 2026	91.00	91.00	86.45	86.80	86.80	-1.87%	8,517
Mar 23, 2026	91.90	91.90	88.00	88.45	88.45	-1.72%	3,477
Mar 20, 2026	90.90	91.40	89.15	90.00	90.00	-0.94%	8,592
Mar 19, 2026	88.55	96.50	87.15	90.85	90.85	0.50%	17,820
Mar 18, 2026	89.00	91.00	87.50	90.40	90.40	2.55%	4,525
Mar 17, 2026	89.10	91.00	88.00	88.15	88.15	-0.79%	5,263
Mar 16, 2026	91.10	93.85	88.00	88.85	88.85	-4.26%	12,513
Mar 13, 2026	95.20	95.95	92.50	92.80	92.80	-2.52%	3,341
Mar 12, 2026	94.55	96.15	94.55	95.20	95.20	-	7,663