Skip to main content
logo
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
3,601.00
+240.00 (7.14%)
Aug 7, 2025, 2:45 PM JST

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20253,341.003,366.003,339.003,361.003,361.000.18%1,189,600
Aug 5, 20253,350.003,384.003,345.003,355.003,355.000.24%861,500
Aug 4, 20253,330.003,358.003,301.003,347.003,347.00-1.38%1,145,200
Aug 1, 20253,395.003,412.003,371.003,394.003,394.000.03%1,066,500
Jul 31, 20253,363.003,417.003,360.003,393.003,393.000.41%1,701,500
Jul 30, 20253,368.003,383.003,355.003,379.003,379.000.33%1,175,900
Jul 29, 20253,393.003,398.003,364.003,368.003,368.00-1.84%885,700
Jul 28, 20253,410.003,455.003,382.003,431.003,431.00-0.58%1,118,400
Jul 25, 20253,454.003,485.003,434.003,451.003,451.00-1.12%610,600
Jul 24, 20253,474.003,499.003,461.003,490.003,490.001.04%770,800
Jul 23, 20253,410.003,470.003,405.003,454.003,454.002.98%1,054,700
Jul 22, 20253,380.003,388.003,330.003,354.003,354.00-0.53%758,200
Jul 18, 20253,384.003,386.003,359.003,372.003,372.000.36%560,900
Jul 17, 20253,371.003,379.003,351.003,360.003,360.00-0.71%760,600
Jul 16, 20253,403.003,410.003,369.003,384.003,384.00-1.37%850,400
Jul 15, 20253,435.003,443.003,420.003,431.003,431.00-0.12%351,400
Jul 14, 20253,426.003,455.003,414.003,435.003,435.00-0.67%467,300
Jul 11, 20253,475.003,485.003,441.003,458.003,458.000.82%690,800
Jul 10, 20253,432.003,474.003,418.003,430.003,430.000.59%1,357,300
Jul 9, 20253,392.003,430.003,381.003,410.003,410.001.64%952,900
Jul 8, 20253,327.003,372.003,322.003,355.003,355.000.48%612,600
Jul 7, 20253,380.003,385.003,332.003,339.003,339.00-1.36%440,200
Jul 4, 20253,412.003,423.003,380.003,385.003,385.00-1.48%565,300
Jul 3, 20253,392.003,438.003,384.003,436.003,436.001.72%986,100
Jul 2, 20253,304.003,386.003,295.003,378.003,378.001.69%699,000
Jul 1, 20253,305.003,323.003,290.003,322.003,322.00-0.39%900,000
Jun 30, 20253,357.003,386.003,323.003,335.003,335.00-0.03%860,500
Jun 27, 20253,291.003,340.003,284.003,336.003,336.000.82%1,629,700
Jun 26, 20253,273.003,358.003,273.003,309.003,309.001.53%1,235,000
Jun 25, 20253,182.003,310.003,179.003,259.003,259.003.72%1,942,100
Jun 24, 20253,135.003,157.003,126.003,142.003,142.001.22%587,700
Jun 23, 20253,130.003,136.003,092.003,104.003,104.00-1.49%737,300
Jun 20, 20253,171.003,180.003,141.003,151.003,151.00-0.97%1,016,000
Jun 19, 20253,227.003,242.003,180.003,182.003,182.00-0.75%750,600
Jun 18, 20253,190.003,224.003,190.003,206.003,206.000.09%598,000
Jun 17, 20253,176.003,210.003,175.003,203.003,203.000.06%563,300
Jun 16, 20253,195.003,223.003,190.003,201.003,201.000.44%659,100
Jun 13, 20253,205.003,251.003,187.003,187.003,187.00-1.79%1,003,000
Jun 12, 20253,250.003,271.003,240.003,245.003,245.00-0.28%714,400
Jun 11, 20253,210.003,254.003,200.003,254.003,254.001.06%683,200
Jun 10, 20253,240.003,260.003,208.003,220.003,220.000.09%645,600
Jun 9, 20253,250.003,254.003,208.003,217.003,217.00-0.89%571,200
Jun 6, 20253,243.003,262.003,235.003,246.003,246.000.34%634,900
Jun 5, 20253,230.003,245.003,204.003,235.003,235.00-0.19%655,600
Jun 4, 20253,282.003,282.003,241.003,241.003,241.00-0.52%710,100
Jun 3, 20253,230.003,283.003,223.003,258.003,258.000.59%812,900
Jun 2, 20253,290.003,355.003,218.003,239.003,239.00-1.40%1,622,500
May 30, 20253,155.003,309.003,146.003,285.003,285.003.46%2,429,500
May 29, 20253,130.003,184.003,129.003,175.003,175.001.67%762,700
May 28, 20253,124.003,143.003,113.003,123.003,123.000.87%834,300