Skip to main content
logo
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
1,856.50
-214.00 (-10.34%)
Nov 4, 2026, 3:30 PM JST

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,074.002,080.501,780.501,856.501,856.50-10.34%15,095,200
Nov 2, 20262,063.502,095.002,053.002,070.502,070.50-0.74%1,696,300
Oct 30, 20262,103.002,143.502,078.002,086.002,086.00-1.07%2,258,300
Oct 29, 20262,119.502,128.502,088.002,108.502,108.50-0.26%5,699,700
Oct 28, 20262,122.002,146.502,104.502,114.002,114.000.55%1,740,800
Oct 27, 20262,130.002,130.002,098.502,102.502,102.500.55%1,428,600
Oct 26, 20262,078.002,092.502,059.002,091.002,091.001.36%1,649,600
Oct 23, 20262,076.002,076.002,010.502,063.002,063.000.34%2,434,700
Oct 22, 20262,085.002,102.002,050.502,056.002,056.00-1.51%2,434,500
Oct 21, 20262,112.002,114.002,079.002,087.502,087.50-0.22%1,345,000
Oct 20, 20262,100.002,124.502,078.002,092.002,092.00-1.06%1,444,000
Oct 19, 20262,102.002,125.002,084.502,114.502,114.500.57%1,334,100
Oct 16, 20262,088.002,107.002,073.002,102.502,102.502.11%1,523,700
Oct 15, 20262,103.502,105.002,038.002,059.002,059.00-3.51%2,519,800
Oct 14, 20262,089.002,134.002,079.002,134.002,134.002.74%2,559,200
Oct 13, 20262,044.002,077.002,035.002,077.002,077.001.02%2,481,400
Oct 9, 20262,049.502,074.502,035.502,056.002,056.00-2.86%3,697,400
Oct 8, 20262,134.002,144.502,111.502,116.502,116.50-2.17%1,811,600
Oct 7, 20262,173.002,191.002,162.002,163.502,163.50-0.41%1,520,800
Oct 6, 20262,156.502,178.502,120.502,172.502,172.500.14%1,326,100
Oct 5, 20262,120.002,172.502,113.502,169.502,169.503.26%1,854,700
Oct 2, 20262,086.502,120.502,084.002,101.002,101.00-0.76%1,739,600
Oct 1, 20262,113.002,124.502,098.502,117.002,117.00-1.37%2,607,200
Sep 30, 20262,070.502,165.002,063.002,146.502,146.505.43%5,357,900
Sep 29, 20262,057.502,069.002,025.002,036.002,036.00-0.85%6,048,900
Sep 28, 20262,120.502,136.502,091.002,091.002,053.50-1.44%3,682,300
Sep 25, 20262,146.002,156.002,121.002,121.502,083.45-1.33%5,080,900
Sep 24, 20262,180.502,210.002,150.002,150.002,111.44-1.65%3,082,200
Sep 18, 20262,230.002,244.502,185.002,186.002,146.80-1.93%2,216,000
Sep 17, 20262,200.002,229.002,195.002,229.002,189.031.41%1,642,700
Sep 16, 20262,158.002,209.502,152.002,198.002,158.583.70%1,743,000
Sep 15, 20262,112.002,143.502,098.002,119.502,081.490.14%1,270,700
Sep 14, 20262,097.002,130.002,074.502,116.502,078.540.93%1,601,200
Sep 11, 20262,084.002,108.002,056.502,097.002,059.39-2.15%2,088,600
Sep 10, 20262,139.002,145.502,119.002,143.002,104.570.09%1,724,800
Sep 9, 20262,120.002,165.502,106.002,141.002,102.600.78%2,986,400
Sep 8, 20262,220.002,223.002,124.502,124.502,086.40-4.77%1,336,400
Sep 7, 20262,228.502,250.502,214.002,231.002,190.990.31%2,228,200
Sep 4, 20262,282.002,282.002,210.502,224.002,184.11-3.62%2,446,500
Sep 3, 20262,284.002,323.502,264.002,307.502,266.122.83%3,582,700
Sep 2, 20262,301.502,341.502,220.002,244.002,203.76-3.28%3,965,200
Sep 1, 20262,167.502,320.002,161.002,320.002,278.396.08%4,121,600
Aug 31, 20262,135.502,191.002,123.002,187.002,147.781.93%2,589,400
Aug 28, 20262,142.002,162.002,130.002,145.502,107.020.47%1,740,800
Aug 27, 20262,146.002,163.002,135.502,135.502,097.200.54%1,290,800
Aug 26, 20262,118.002,137.002,108.002,124.002,085.910.05%1,245,800
Aug 25, 20262,150.002,150.002,110.002,123.002,084.93-0.42%1,380,300
Aug 24, 20262,115.002,145.502,102.502,132.002,093.76-0.51%1,194,400
Aug 21, 20262,087.002,149.002,087.002,143.002,104.571.42%1,800,100
Aug 20, 20262,115.502,124.502,087.002,113.002,075.111.44%1,447,100