Mitsui Chemicals, Inc. (TYO:4183)
Japan · Delayed Price · Currency is JPY 2,244.50
+16.00 (0.72%)
Jan 23, 2026, 3:30 PM JST
Mitsui Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,224.50 | 2,247.00 | 2,206.00 | 2,241.00 | - | 0.56% | 990,700 |
| 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 |
| Dec 17, 2025 | 1,925.00 | 1,934.50 | 1,897.50 | 1,914.50 | 1,914.50 | -1.19% | 2,076,600 |
| Dec 16, 2025 | 1,972.00 | 1,974.00 | 1,937.50 | 1,937.50 | 1,937.50 | -1.32% | 1,146,400 |
| Dec 15, 2025 | 1,983.50 | 1,983.50 | 1,954.00 | 1,963.50 | 1,963.50 | -0.38% | 882,600 |
| Dec 12, 2025 | 1,965.00 | 1,987.00 | 1,958.50 | 1,971.00 | 1,971.00 | 1.10% | 1,777,000 |
| Dec 11, 2025 | 1,990.00 | 1,992.00 | 1,939.00 | 1,949.50 | 1,949.50 | -0.59% | 1,151,600 |
| Dec 10, 2025 | 1,942.00 | 1,980.00 | 1,935.50 | 1,961.00 | 1,961.00 | 1.55% | 1,633,800 |
| Dec 9, 2025 | 1,924.00 | 1,933.50 | 1,911.50 | 1,931.00 | 1,931.00 | 0.60% | 1,660,600 |
| Dec 8, 2025 | 1,905.00 | 1,924.00 | 1,898.00 | 1,919.50 | 1,919.50 | 1.29% | 1,134,200 |
| Dec 5, 2025 | 1,933.00 | 1,944.00 | 1,895.00 | 1,895.00 | 1,895.00 | -3.19% | 1,686,000 |
| Dec 4, 2025 | 1,920.00 | 1,959.00 | 1,913.00 | 1,957.50 | 1,957.50 | 1.53% | 1,327,400 |
| Dec 3, 2025 | 1,945.00 | 1,955.50 | 1,918.00 | 1,928.00 | 1,928.00 | -1.81% | 1,401,800 |
| Dec 2, 2025 | 1,953.00 | 1,969.50 | 1,945.50 | 1,963.50 | 1,963.50 | 0.54% | 1,418,400 |
| Dec 1, 2025 | 1,993.50 | 2,009.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.76% | 1,845,200 |
| Nov 28, 2025 | 1,949.50 | 1,973.00 | 1,939.50 | 1,968.00 | 1,968.00 | 1.84% | 2,702,400 |
| Nov 27, 2025 | 1,912.50 | 1,964.50 | 1,910.00 | 1,932.50 | 1,932.50 | 1.50% | 3,187,400 |
| Nov 26, 2025 | 1,874.00 | 1,914.50 | 1,863.00 | 1,904.00 | 1,904.00 | 2.89% | 2,953,800 |
| Nov 25, 2025 | 1,860.00 | 1,870.00 | 1,841.00 | 1,850.50 | 1,850.50 | -0.48% | 1,835,800 |
| Nov 21, 2025 | 1,771.50 | 1,867.00 | 1,770.50 | 1,859.50 | 1,859.50 | 3.68% | 4,771,800 |
| Nov 20, 2025 | 1,789.00 | 1,807.50 | 1,782.00 | 1,793.50 | 1,793.50 | 1.85% | 1,590,200 |
| Nov 19, 2025 | 1,758.00 | 1,770.50 | 1,737.00 | 1,761.00 | 1,761.00 | 0.28% | 1,489,200 |
| Nov 18, 2025 | 1,766.50 | 1,778.00 | 1,746.00 | 1,756.00 | 1,756.00 | -1.43% | 1,859,000 |
| Nov 17, 2025 | 1,780.00 | 1,783.50 | 1,766.50 | 1,781.50 | 1,781.50 | -0.08% | 1,344,800 |
| Nov 14, 2025 | 1,786.00 | 1,806.50 | 1,776.00 | 1,783.00 | 1,783.00 | -0.20% | 1,725,200 |
| Nov 13, 2025 | 1,789.00 | 1,794.50 | 1,767.50 | 1,786.50 | 1,786.50 | 0.28% | 1,906,600 |
| Nov 12, 2025 | 1,795.50 | 1,825.00 | 1,758.00 | 1,781.50 | 1,781.50 | -2.30% | 4,471,600 |
| Nov 11, 2025 | 1,842.00 | 1,919.50 | 1,793.50 | 1,823.50 | 1,823.50 | -0.46% | 8,494,800 |
| Nov 10, 2025 | 1,825.00 | 1,834.50 | 1,816.50 | 1,832.00 | 1,832.00 | 1.50% | 1,083,200 |