Skip to main content
logo
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
2,059.00
-75.00 (-3.51%)
Oct 15, 2026, 3:30 PM JST

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20262,155.002,175.002,083.002,083.002,045.64-5.53%2,694,500
Aug 18, 20262,182.502,221.002,176.002,205.002,165.460.36%1,466,600
Aug 17, 20262,228.002,243.002,188.502,197.002,157.60-1.55%1,926,200
Aug 14, 20262,238.502,248.502,214.002,231.502,191.48-0.22%1,794,700
Aug 13, 20262,227.502,250.002,217.502,236.502,196.390.29%1,631,900
Aug 12, 20262,237.002,264.502,208.502,230.002,190.010.86%1,914,300
Aug 10, 20262,209.002,230.002,178.002,211.002,171.351.54%2,178,800
Aug 7, 20262,185.002,208.502,152.502,177.502,138.450.62%1,879,900
Aug 6, 20262,075.002,179.002,073.502,164.002,125.191.15%3,164,200
Aug 5, 20262,105.502,221.002,092.002,139.502,101.132.00%6,416,600
Aug 4, 20262,091.002,112.002,062.002,097.502,059.880.31%2,054,500
Aug 3, 20262,100.002,114.502,034.002,091.002,053.50-1.30%3,029,200
Jul 31, 20262,154.002,155.002,100.502,118.502,080.510.33%2,297,200