Mitsui Chemicals, Inc. (TYO:4183)
Japan · Delayed Price · Currency is JPY 2,218.00
+46.50 (2.14%)
May 26, 2026, 3:15 PM JST
Mitsui Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,083.00 | 2,193.50 | 2,076.00 | 2,178.50 | - | 6.27% | 2,697,400 |
| May 22, 2026 | 2,051.00 | 2,063.00 | 2,038.50 | 2,050.00 | 2,050.00 | 0.59% | 2,211,300 |
| May 21, 2026 | 2,049.00 | 2,074.50 | 2,017.50 | 2,038.00 | 2,038.00 | 1.34% | 2,077,700 |
| May 20, 2026 | 2,052.50 | 2,077.00 | 2,001.00 | 2,011.00 | 2,011.00 | -3.71% | 2,730,300 |
| May 19, 2026 | 2,131.50 | 2,133.50 | 2,066.00 | 2,088.50 | 2,088.50 | -0.07% | 3,364,800 |
| May 18, 2026 | 2,140.00 | 2,141.50 | 2,069.50 | 2,090.00 | 2,090.00 | -2.77% | 3,282,000 |
| May 15, 2026 | 2,169.00 | 2,181.50 | 2,129.00 | 2,149.50 | 2,149.50 | -0.83% | 3,575,800 |
| May 14, 2026 | 2,080.50 | 2,169.00 | 2,047.00 | 2,167.50 | 2,167.50 | 8.43% | 6,299,100 |
| May 13, 2026 | 1,970.00 | 2,077.00 | 1,902.00 | 1,999.00 | 1,999.00 | 2.43% | 7,704,000 |
| May 12, 2026 | 1,925.00 | 1,969.50 | 1,908.00 | 1,951.50 | 1,951.50 | 2.09% | 3,412,800 |
| May 11, 2026 | 1,893.50 | 1,923.00 | 1,878.00 | 1,911.50 | 1,911.50 | -0.44% | 1,993,200 |
| May 8, 2026 | 1,915.00 | 1,928.00 | 1,876.00 | 1,920.00 | 1,920.00 | -2.44% | 4,341,700 |
| May 7, 2026 | 1,973.00 | 2,006.50 | 1,930.00 | 1,968.00 | 1,968.00 | 3.61% | 3,959,600 |
| May 1, 2026 | 1,918.00 | 1,918.00 | 1,879.50 | 1,899.50 | 1,899.50 | 0.24% | 1,950,100 |
| Apr 30, 2026 | 1,891.00 | 1,896.50 | 1,856.50 | 1,895.00 | 1,895.00 | -1.15% | 2,730,000 |
| Apr 28, 2026 | 1,914.50 | 1,923.00 | 1,898.00 | 1,917.00 | 1,917.00 | 0.60% | 1,741,700 |
| Apr 27, 2026 | 1,895.50 | 1,921.00 | 1,871.00 | 1,905.50 | 1,905.50 | 0.85% | 2,217,100 |
| Apr 24, 2026 | 1,926.50 | 1,927.50 | 1,883.50 | 1,889.50 | 1,889.50 | -0.81% | 2,089,600 |
| Apr 23, 2026 | 1,934.00 | 1,941.50 | 1,881.50 | 1,905.00 | 1,905.00 | -2.43% | 2,891,000 |
| Apr 22, 2026 | 1,970.50 | 1,978.50 | 1,938.50 | 1,952.50 | 1,952.50 | -2.13% | 1,927,700 |
| Apr 21, 2026 | 1,990.00 | 2,002.50 | 1,978.50 | 1,995.00 | 1,995.00 | 0.86% | 1,897,900 |
| Apr 20, 2026 | 2,022.00 | 2,032.00 | 1,978.00 | 1,978.00 | 1,978.00 | -1.22% | 2,092,200 |
| Apr 17, 2026 | 2,026.00 | 2,026.00 | 1,996.50 | 2,002.50 | 2,002.50 | -1.33% | 1,686,500 |
| Apr 16, 2026 | 2,005.50 | 2,043.50 | 1,998.00 | 2,029.50 | 2,029.50 | 1.47% | 2,332,800 |
| Apr 15, 2026 | 1,978.00 | 2,017.50 | 1,976.50 | 2,000.00 | 2,000.00 | 2.67% | 3,062,900 |
| Apr 14, 2026 | 1,974.00 | 1,976.50 | 1,936.00 | 1,948.00 | 1,948.00 | -0.10% | 2,135,300 |
| Apr 13, 2026 | 1,950.00 | 1,967.50 | 1,934.00 | 1,950.00 | 1,950.00 | -1.09% | 2,572,200 |
| Apr 10, 2026 | 1,985.50 | 2,016.50 | 1,969.00 | 1,971.50 | 1,971.50 | -0.60% | 2,750,700 |
| Apr 9, 2026 | 2,087.00 | 2,087.00 | 1,983.00 | 1,983.50 | 1,983.50 | -5.19% | 5,057,500 |
| Apr 8, 2026 | 2,029.00 | 2,108.00 | 2,016.00 | 2,092.00 | 2,092.00 | 9.50% | 6,581,100 |
| Apr 7, 2026 | 1,911.00 | 1,918.00 | 1,892.00 | 1,910.50 | 1,910.50 | -0.13% | 3,227,700 |
| Apr 6, 2026 | 1,891.50 | 1,924.50 | 1,877.50 | 1,913.00 | 1,913.00 | 1.70% | 3,141,600 |
| Apr 3, 2026 | 1,860.00 | 1,886.00 | 1,853.00 | 1,881.00 | 1,881.00 | 1.18% | 3,219,000 |
| Apr 2, 2026 | 1,949.00 | 1,954.00 | 1,859.00 | 1,859.00 | 1,859.00 | -3.70% | 3,664,200 |
| Apr 1, 2026 | 1,915.00 | 1,930.50 | 1,876.50 | 1,930.50 | 1,930.50 | 3.87% | 3,250,700 |
| Mar 31, 2026 | 1,871.00 | 1,896.00 | 1,845.50 | 1,858.50 | 1,858.50 | -1.14% | 3,072,300 |
| Mar 30, 2026 | 1,816.00 | 1,883.50 | 1,812.00 | 1,880.00 | 1,880.00 | -2.08% | 2,731,000 |
| Mar 27, 2026 | 1,936.50 | 1,967.00 | 1,913.50 | 1,957.50 | 1,920.00 | 1.08% | 2,794,100 |
| Mar 26, 2026 | 1,931.50 | 1,942.50 | 1,911.50 | 1,936.50 | 1,899.40 | 0.60% | 2,340,000 |
| Mar 25, 2026 | 1,941.50 | 1,944.00 | 1,919.50 | 1,925.00 | 1,888.12 | 2.18% | 2,914,300 |
| Mar 24, 2026 | 1,890.50 | 1,894.00 | 1,862.50 | 1,884.00 | 1,847.91 | 4.06% | 4,834,700 |
| Mar 23, 2026 | 1,831.00 | 1,835.00 | 1,762.00 | 1,810.50 | 1,775.82 | -6.24% | 6,165,100 |
| Mar 19, 2026 | 1,971.00 | 1,977.50 | 1,917.50 | 1,931.00 | 1,894.01 | -2.74% | 5,130,100 |
| Mar 18, 2026 | 1,966.00 | 1,985.50 | 1,944.50 | 1,985.50 | 1,947.46 | 2.80% | 2,869,000 |
| Mar 17, 2026 | 1,948.00 | 1,964.00 | 1,926.50 | 1,931.50 | 1,894.50 | -0.36% | 2,792,100 |
| Mar 16, 2026 | 1,878.00 | 1,938.50 | 1,878.00 | 1,938.50 | 1,901.36 | 0.36% | 4,677,800 |
| Mar 13, 2026 | 1,888.00 | 1,944.00 | 1,886.50 | 1,931.50 | 1,894.50 | -1.05% | 4,900,100 |
| Mar 12, 2026 | 1,988.50 | 1,994.50 | 1,925.00 | 1,952.00 | 1,914.61 | -3.34% | 4,597,600 |
| Mar 11, 2026 | 2,008.00 | 2,056.50 | 2,005.00 | 2,019.50 | 1,980.81 | -1.46% | 5,144,000 |
| Mar 10, 2026 | 2,054.00 | 2,079.00 | 2,001.00 | 2,049.50 | 2,010.24 | 2.27% | 3,349,600 |