Skip to main content
logo
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
3,772.00
+42.00 (1.13%)
Oct 24, 2025, 3:30 PM JST

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,738.003,775.003,732.003,772.003,772.001.13%625,700
Oct 23, 20253,708.003,737.003,684.003,730.003,730.000.48%546,800
Oct 22, 20253,706.003,720.003,671.003,712.003,712.001.14%974,600
Oct 21, 20253,680.003,706.003,662.003,670.003,670.000.55%834,200
Oct 20, 20253,705.003,709.003,642.003,650.003,650.000.14%1,050,000
Oct 17, 20253,640.003,665.003,632.003,645.003,645.00-0.25%731,700
Oct 16, 20253,664.003,686.003,650.003,654.003,654.00-0.22%578,500
Oct 15, 20253,641.003,668.003,618.003,662.003,662.001.84%653,000
Oct 14, 20253,579.003,674.003,579.003,596.003,596.00-1.67%1,074,800
Oct 10, 20253,738.003,744.003,648.003,657.003,657.00-2.14%741,300
Oct 9, 20253,700.003,737.003,697.003,737.003,737.000.65%462,600
Oct 8, 20253,720.003,745.003,709.003,713.003,713.00-0.59%521,300
Oct 7, 20253,710.003,749.003,701.003,735.003,735.000.70%800,800
Oct 6, 20253,718.003,741.003,672.003,709.003,709.001.67%1,000,600
Oct 3, 20253,659.003,699.003,648.003,648.003,648.00-0.41%703,000
Oct 2, 20253,620.003,668.003,594.003,663.003,663.001.08%771,500
Oct 1, 20253,688.003,700.003,624.003,624.003,624.00-2.11%958,500
Sep 30, 20253,779.003,780.003,680.003,702.003,702.00-1.36%874,000
Sep 29, 20253,770.003,777.003,735.003,753.003,753.00-2.01%858,200
Sep 26, 20253,830.003,855.003,820.003,830.003,755.00-0.05%1,213,300
Sep 25, 20253,806.003,843.003,790.003,832.003,756.961.59%992,000
Sep 24, 20253,813.003,813.003,747.003,772.003,698.14-0.71%947,100
Sep 22, 20253,726.003,808.003,725.003,799.003,724.612.37%958,100
Sep 19, 20253,801.003,802.003,696.003,711.003,638.33-0.54%1,155,400
Sep 18, 20253,741.003,745.003,707.003,731.003,657.940.32%546,300
Sep 17, 20253,738.003,753.003,712.003,719.003,646.17-0.85%669,300
Sep 16, 20253,755.003,782.003,743.003,751.003,677.55-0.53%669,300
Sep 12, 20253,819.003,819.003,771.003,771.003,697.16-0.05%686,100
Sep 11, 20253,770.003,793.003,727.003,773.003,699.120.40%1,009,400
Sep 10, 20253,815.003,824.003,754.003,758.003,684.41-1.16%925,400
Sep 9, 20253,850.003,850.003,781.003,802.003,727.55-0.94%956,500
Sep 8, 20253,853.003,865.003,805.003,838.003,762.840.95%1,204,400
Sep 5, 20253,765.003,813.003,738.003,802.003,727.551.49%1,198,200
Sep 4, 20253,701.003,767.003,694.003,746.003,672.641.71%1,394,000
Sep 3, 20253,724.003,762.003,683.003,683.003,610.88-0.94%1,255,600
Sep 2, 20253,690.003,737.003,675.003,718.003,645.190.57%938,300
Sep 1, 20253,645.003,714.003,638.003,697.003,624.611.62%1,295,300
Aug 29, 20253,637.003,664.003,630.003,638.003,566.77-0.57%552,300
Aug 28, 20253,666.003,675.003,641.003,659.003,587.36-0.19%601,800
Aug 27, 20253,668.003,699.003,658.003,666.003,594.220.27%827,500
Aug 26, 20253,705.003,705.003,645.003,656.003,584.42-1.61%1,292,500
Aug 25, 20253,730.003,743.003,699.003,716.003,643.240.65%1,493,500
Aug 22, 20253,705.003,718.003,663.003,692.003,619.71-2.15%2,265,100
Aug 21, 20253,622.003,792.003,619.003,773.003,699.124.69%2,826,100
Aug 20, 20253,669.003,679.003,602.003,604.003,533.43-1.18%779,300
Aug 19, 20253,609.003,668.003,603.003,647.003,575.591.17%1,100,200
Aug 18, 20253,615.003,642.003,592.003,605.003,534.410.33%1,323,600
Aug 15, 20253,553.003,602.003,552.003,593.003,522.651.33%738,500
Aug 14, 20253,600.003,613.003,540.003,546.003,476.57-1.42%639,600
Aug 13, 20253,610.003,648.003,584.003,597.003,526.570.42%988,600