Mitsui Chemicals, Inc. (TYO:4183)
Japan · Delayed Price · Currency is JPY 2,002.00
-13.00 (-0.65%)
At close: Dec 30, 2025
Mitsui Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,789.00 | 1,806.50 | 1,782.50 | 1,805.00 | 1,805.00 | 0.56% | 1,054,600 |
| Nov 6, 2025 | 1,805.00 | 1,812.00 | 1,788.50 | 1,795.00 | 1,795.00 | -0.55% | 2,105,600 |
| Nov 5, 2025 | 1,822.50 | 1,826.50 | 1,762.50 | 1,805.00 | 1,805.00 | -1.10% | 1,963,400 |
| Nov 4, 2025 | 1,829.00 | 1,843.50 | 1,807.50 | 1,825.00 | 1,825.00 | 0.08% | 1,552,000 |
| Oct 31, 2025 | 1,846.00 | 1,849.00 | 1,813.50 | 1,823.50 | 1,823.50 | -0.63% | 1,290,200 |
| Oct 30, 2025 | 1,825.00 | 1,835.00 | 1,816.50 | 1,835.00 | 1,835.00 | 0.55% | 1,758,600 |
| Oct 29, 2025 | 1,841.50 | 1,848.00 | 1,817.50 | 1,825.00 | 1,825.00 | -0.92% | 1,452,600 |
| Oct 28, 2025 | 1,875.00 | 1,881.50 | 1,842.00 | 1,842.00 | 1,842.00 | -2.62% | 1,463,400 |
| Oct 27, 2025 | 1,895.00 | 1,898.50 | 1,882.50 | 1,891.50 | 1,891.50 | 0.29% | 1,505,800 |
| Oct 24, 2025 | 1,869.00 | 1,887.50 | 1,866.00 | 1,886.00 | 1,886.00 | 1.13% | 1,251,400 |
| Oct 23, 2025 | 1,854.00 | 1,868.50 | 1,842.00 | 1,865.00 | 1,865.00 | 0.48% | 1,093,600 |
| Oct 22, 2025 | 1,853.00 | 1,860.00 | 1,835.50 | 1,856.00 | 1,856.00 | 1.14% | 1,949,200 |
| Oct 21, 2025 | 1,840.00 | 1,853.00 | 1,831.00 | 1,835.00 | 1,835.00 | 0.55% | 1,668,400 |
| Oct 20, 2025 | 1,852.50 | 1,854.50 | 1,821.00 | 1,825.00 | 1,825.00 | 0.14% | 2,100,000 |