Mitsui Chemicals, Inc. (TYO:4183)
Japan · Delayed Price · Currency is JPY 2,132.00
+27.00 (1.28%)
Mar 5, 2026, 12:35 PM JST
Mitsui Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,185.00 | 2,194.00 | 2,161.00 | 2,175.00 | - | 3.33% | 1,085,500 |
| Mar 4, 2026 | 2,137.50 | 2,165.50 | 2,078.50 | 2,105.00 | 2,105.00 | -5.65% | 4,372,200 |
| Mar 3, 2026 | 2,306.50 | 2,312.00 | 2,224.50 | 2,231.00 | 2,231.00 | -4.49% | 3,494,300 |
| Mar 2, 2026 | 2,316.50 | 2,342.50 | 2,274.00 | 2,336.00 | 2,336.00 | -1.85% | 2,563,800 |
| Feb 27, 2026 | 2,321.00 | 2,380.50 | 2,304.50 | 2,380.00 | 2,380.00 | 2.52% | 2,395,100 |
| Feb 26, 2026 | 2,275.00 | 2,329.50 | 2,264.00 | 2,321.50 | 2,321.50 | 2.07% | 3,034,700 |
| Feb 25, 2026 | 2,340.00 | 2,374.50 | 2,273.00 | 2,274.50 | 2,274.50 | -2.21% | 2,985,500 |
| Feb 24, 2026 | 2,294.00 | 2,331.50 | 2,251.00 | 2,326.00 | 2,326.00 | 0.54% | 2,836,800 |
| Feb 20, 2026 | 2,338.00 | 2,354.50 | 2,277.50 | 2,313.50 | 2,313.50 | -1.82% | 2,217,200 |
| Feb 19, 2026 | 2,361.00 | 2,377.50 | 2,346.00 | 2,356.50 | 2,356.50 | 0.21% | 2,230,100 |
| Feb 18, 2026 | 2,352.50 | 2,372.00 | 2,339.50 | 2,351.50 | 2,351.50 | -0.36% | 1,591,600 |
| Feb 17, 2026 | 2,334.50 | 2,379.00 | 2,329.50 | 2,360.00 | 2,360.00 | 1.64% | 1,956,300 |
| Feb 16, 2026 | 2,380.00 | 2,393.00 | 2,321.00 | 2,322.00 | 2,322.00 | -1.86% | 2,499,400 |
| Feb 13, 2026 | 2,394.00 | 2,400.00 | 2,348.00 | 2,366.00 | 2,366.00 | -1.40% | 2,042,000 |
| Feb 12, 2026 | 2,399.00 | 2,423.00 | 2,384.00 | 2,399.50 | 2,399.50 | - | 2,075,400 |
| Feb 10, 2026 | 2,345.00 | 2,399.50 | 2,338.00 | 2,399.50 | 2,399.50 | 2.02% | 2,164,200 |
| Feb 9, 2026 | 2,429.50 | 2,434.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.34% | 3,916,500 |
| Feb 6, 2026 | 2,210.00 | 2,350.50 | 2,210.00 | 2,344.00 | 2,344.00 | 3.24% | 4,004,300 |
| Feb 5, 2026 | 2,477.50 | 2,477.50 | 2,196.50 | 2,270.50 | 2,270.50 | -4.74% | 8,654,100 |
| Feb 4, 2026 | 2,299.50 | 2,412.00 | 2,291.50 | 2,383.50 | 2,383.50 | 5.28% | 3,643,100 |
| Feb 3, 2026 | 2,254.00 | 2,281.50 | 2,243.00 | 2,264.00 | 2,264.00 | 1.34% | 2,359,700 |
| Feb 2, 2026 | 2,277.00 | 2,319.50 | 2,231.50 | 2,234.00 | 2,234.00 | -0.98% | 1,980,300 |
| Jan 30, 2026 | 2,234.00 | 2,256.00 | 2,218.00 | 2,256.00 | 2,256.00 | 0.67% | 2,499,800 |
| Jan 29, 2026 | 2,211.00 | 2,247.00 | 2,172.00 | 2,241.00 | 2,241.00 | 0.70% | 1,606,700 |
| Jan 28, 2026 | 2,244.00 | 2,250.00 | 2,221.00 | 2,225.50 | 2,225.50 | -1.13% | 1,500,000 |
| Jan 27, 2026 | 2,235.00 | 2,273.00 | 2,215.00 | 2,251.00 | 2,251.00 | 0.72% | 2,188,100 |
| Jan 26, 2026 | 2,200.00 | 2,253.00 | 2,199.50 | 2,235.00 | 2,235.00 | -0.42% | 1,967,400 |
| Jan 23, 2026 | 2,224.50 | 2,247.00 | 2,206.00 | 2,244.50 | 2,244.50 | 0.72% | 1,456,200 |
| Jan 22, 2026 | 2,180.50 | 2,240.00 | 2,180.00 | 2,228.50 | 2,228.50 | 2.96% | 2,311,600 |
| Jan 21, 2026 | 2,121.00 | 2,164.50 | 2,118.50 | 2,164.50 | 2,164.50 | 0.12% | 1,286,800 |
| Jan 20, 2026 | 2,165.00 | 2,171.00 | 2,142.00 | 2,162.00 | 2,162.00 | -0.37% | 1,452,200 |
| Jan 19, 2026 | 2,158.00 | 2,178.50 | 2,107.50 | 2,170.00 | 2,170.00 | 0.12% | 1,721,300 |
| Jan 16, 2026 | 2,115.50 | 2,173.00 | 2,111.00 | 2,167.50 | 2,167.50 | 3.02% | 2,631,400 |
| Jan 15, 2026 | 2,089.50 | 2,117.50 | 2,083.00 | 2,104.00 | 2,104.00 | 1.01% | 1,565,700 |
| Jan 14, 2026 | 2,055.00 | 2,099.00 | 2,054.00 | 2,083.00 | 2,083.00 | 1.44% | 1,796,000 |
| Jan 13, 2026 | 2,083.00 | 2,083.50 | 2,047.00 | 2,053.50 | 2,053.50 | 0.39% | 1,612,000 |
| Jan 9, 2026 | 2,067.00 | 2,080.00 | 2,028.00 | 2,045.50 | 2,045.50 | 0.86% | 1,435,300 |
| Jan 8, 2026 | 2,062.00 | 2,072.00 | 2,028.00 | 2,028.00 | 2,028.00 | -2.43% | 1,450,200 |
| Jan 7, 2026 | 2,070.00 | 2,082.00 | 2,058.00 | 2,078.50 | 2,078.50 | 0.68% | 1,804,700 |
| Jan 6, 2026 | 2,040.00 | 2,095.00 | 2,038.00 | 2,064.50 | 2,064.50 | 2.25% | 2,287,200 |
| Jan 5, 2026 | 2,041.00 | 2,063.00 | 2,011.00 | 2,019.00 | 2,019.00 | 0.85% | 1,999,700 |
| Dec 30, 2025 | 2,021.00 | 2,024.50 | 1,996.50 | 2,002.00 | 2,002.00 | -0.65% | 1,457,100 |
| Dec 29, 2025 | 1,978.00 | 2,022.00 | 1,973.00 | 2,015.00 | 2,015.00 | 2.00% | 1,751,300 |
| Dec 26, 2025 | 1,974.00 | 1,988.50 | 1,967.50 | 1,975.50 | 1,975.50 | -0.03% | 1,388,000 |
| Dec 25, 2025 | 1,990.00 | 1,990.00 | 1,959.50 | 1,976.00 | 1,976.00 | -0.05% | 1,728,000 |
| Dec 24, 2025 | 1,982.00 | 2,008.50 | 1,970.00 | 1,977.00 | 1,977.00 | 0.61% | 2,686,000 |
| Dec 23, 2025 | 1,955.00 | 1,975.00 | 1,946.00 | 1,965.00 | 1,965.00 | 0.49% | 1,401,600 |
| Dec 22, 2025 | 1,938.50 | 1,966.50 | 1,932.50 | 1,955.50 | 1,955.50 | 1.16% | 1,073,800 |
| Dec 19, 2025 | 1,914.00 | 1,938.00 | 1,912.50 | 1,933.00 | 1,933.00 | 0.83% | 1,441,800 |
| Dec 18, 2025 | 1,932.00 | 1,934.00 | 1,908.00 | 1,917.00 | 1,917.00 | 0.13% | 1,026,400 |