Skip to main content
logo
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
1,934.00
+9.00 (0.47%)
Mar 26, 2026, 9:35 AM JST

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20261,931.501,942.501,924.001,934.00-0.47%325,100
Mar 25, 20261,941.501,944.001,919.501,925.001,925.002.18%2,914,300
Mar 24, 20261,890.501,894.001,862.501,884.001,884.004.06%4,834,700
Mar 23, 20261,831.001,835.001,762.001,810.501,810.50-6.24%6,165,100
Mar 19, 20261,971.001,977.501,917.501,931.001,931.00-2.74%5,130,100
Mar 18, 20261,966.001,985.501,944.501,985.501,985.502.80%2,869,000
Mar 17, 20261,948.001,964.001,926.501,931.501,931.50-0.36%2,792,100
Mar 16, 20261,878.001,938.501,878.001,938.501,938.500.36%4,677,800
Mar 13, 20261,888.001,944.001,886.501,931.501,931.50-1.05%4,900,100
Mar 12, 20261,988.501,994.501,925.001,952.001,952.00-3.34%4,597,600
Mar 11, 20262,008.002,056.502,005.002,019.502,019.50-1.46%5,144,000
Mar 10, 20262,054.002,079.002,001.002,049.502,049.502.27%3,349,600
Mar 9, 20262,020.002,041.001,940.002,004.002,004.00-7.05%4,555,800
Mar 6, 20262,080.502,156.002,075.502,156.002,156.001.46%2,375,400
Mar 5, 20262,185.002,194.002,123.502,125.002,125.000.95%5,123,000
Mar 4, 20262,137.502,165.502,078.502,105.002,105.00-5.65%4,372,200
Mar 3, 20262,306.502,312.002,224.502,231.002,231.00-4.49%3,494,300
Mar 2, 20262,316.502,342.502,274.002,336.002,336.00-1.85%2,563,800
Feb 27, 20262,321.002,380.502,304.502,380.002,380.002.52%2,395,100
Feb 26, 20262,275.002,329.502,264.002,321.502,321.502.07%3,034,700
Feb 25, 20262,340.002,374.502,273.002,274.502,274.50-2.21%2,985,500
Feb 24, 20262,294.002,331.502,251.002,326.002,326.000.54%2,836,800
Feb 20, 20262,338.002,354.502,277.502,313.502,313.50-1.82%2,217,200
Feb 19, 20262,361.002,377.502,346.002,356.502,356.500.21%2,230,100
Feb 18, 20262,352.502,372.002,339.502,351.502,351.50-0.36%1,591,600
Feb 17, 20262,334.502,379.002,329.502,360.002,360.001.64%1,956,300
Feb 16, 20262,380.002,393.002,321.002,322.002,322.00-1.86%2,499,400
Feb 13, 20262,394.002,400.002,348.002,366.002,366.00-1.40%2,042,000
Feb 12, 20262,399.002,423.002,384.002,399.502,399.50-2,075,400
Feb 10, 20262,345.002,399.502,338.002,399.502,399.502.02%2,164,200
Feb 9, 20262,429.502,434.002,352.002,352.002,352.000.34%3,916,500
Feb 6, 20262,210.002,350.502,210.002,344.002,344.003.24%4,004,300
Feb 5, 20262,477.502,477.502,196.502,270.502,270.50-4.74%8,654,100
Feb 4, 20262,299.502,412.002,291.502,383.502,383.505.28%3,643,100
Feb 3, 20262,254.002,281.502,243.002,264.002,264.001.34%2,359,700
Feb 2, 20262,277.002,319.502,231.502,234.002,234.00-0.98%1,980,300
Jan 30, 20262,234.002,256.002,218.002,256.002,256.000.67%2,499,800
Jan 29, 20262,211.002,247.002,172.002,241.002,241.000.70%1,606,700
Jan 28, 20262,244.002,250.002,221.002,225.502,225.50-1.13%1,500,000
Jan 27, 20262,235.002,273.002,215.002,251.002,251.000.72%2,188,100
Jan 26, 20262,200.002,253.002,199.502,235.002,235.00-0.42%1,967,400
Jan 23, 20262,224.502,247.002,206.002,244.502,244.500.72%1,456,200
Jan 22, 20262,180.502,240.002,180.002,228.502,228.502.96%2,311,600
Jan 21, 20262,121.002,164.502,118.502,164.502,164.500.12%1,286,800
Jan 20, 20262,165.002,171.002,142.002,162.002,162.00-0.37%1,452,200
Jan 19, 20262,158.002,178.502,107.502,170.002,170.000.12%1,721,300
Jan 16, 20262,115.502,173.002,111.002,167.502,167.503.02%2,631,400
Jan 15, 20262,089.502,117.502,083.002,104.002,104.001.01%1,565,700
Jan 14, 20262,055.002,099.002,054.002,083.002,083.001.44%1,796,000
Jan 13, 20262,083.002,083.502,047.002,053.502,053.500.39%1,612,000