Mitsui Chemicals, Inc. (TYO:4183)
Japan · Delayed Price · Currency is JPY 2,224.00
-83.50 (-3.62%)
Sep 4, 2026, 3:30 PM JST
Mitsui Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,282.00 | 2,282.00 | 2,210.50 | 2,224.00 | 2,224.00 | -3.62% | 2,446,500 |
| Sep 3, 2026 | 2,284.00 | 2,323.50 | 2,264.00 | 2,307.50 | 2,307.50 | 2.83% | 3,582,700 |
| Sep 2, 2026 | 2,301.50 | 2,341.50 | 2,220.00 | 2,244.00 | 2,244.00 | -3.28% | 3,965,200 |
| Sep 1, 2026 | 2,167.50 | 2,320.00 | 2,161.00 | 2,320.00 | 2,320.00 | 6.08% | 4,121,600 |
| Aug 31, 2026 | 2,135.50 | 2,191.00 | 2,123.00 | 2,187.00 | 2,187.00 | 1.93% | 2,589,400 |
| Aug 28, 2026 | 2,142.00 | 2,162.00 | 2,130.00 | 2,145.50 | 2,145.50 | 0.47% | 1,740,800 |
| Aug 27, 2026 | 2,146.00 | 2,163.00 | 2,135.50 | 2,135.50 | 2,135.50 | 0.54% | 1,290,800 |
| Aug 26, 2026 | 2,118.00 | 2,137.00 | 2,108.00 | 2,124.00 | 2,124.00 | 0.05% | 1,245,800 |
| Aug 25, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,123.00 | 2,123.00 | -0.42% | 1,380,300 |
| Aug 24, 2026 | 2,115.00 | 2,145.50 | 2,102.50 | 2,132.00 | 2,132.00 | -0.51% | 1,194,400 |
| Aug 21, 2026 | 2,087.00 | 2,149.00 | 2,087.00 | 2,143.00 | 2,143.00 | 1.42% | 1,800,100 |
| Aug 20, 2026 | 2,115.50 | 2,124.50 | 2,087.00 | 2,113.00 | 2,113.00 | 1.44% | 1,447,100 |
| Aug 19, 2026 | 2,155.00 | 2,175.00 | 2,083.00 | 2,083.00 | 2,083.00 | -5.53% | 2,694,500 |
| Aug 18, 2026 | 2,182.50 | 2,221.00 | 2,176.00 | 2,205.00 | 2,205.00 | 0.36% | 1,466,600 |
| Aug 17, 2026 | 2,228.00 | 2,243.00 | 2,188.50 | 2,197.00 | 2,197.00 | -1.55% | 1,926,200 |
| Aug 14, 2026 | 2,238.50 | 2,248.50 | 2,214.00 | 2,231.50 | 2,231.50 | -0.22% | 1,794,700 |
| Aug 13, 2026 | 2,227.50 | 2,250.00 | 2,217.50 | 2,236.50 | 2,236.50 | 0.29% | 1,631,900 |
| Aug 12, 2026 | 2,237.00 | 2,264.50 | 2,208.50 | 2,230.00 | 2,230.00 | 0.86% | 1,914,300 |
| Aug 10, 2026 | 2,209.00 | 2,230.00 | 2,178.00 | 2,211.00 | 2,211.00 | 1.54% | 2,178,800 |
| Aug 7, 2026 | 2,185.00 | 2,208.50 | 2,152.50 | 2,177.50 | 2,177.50 | 0.62% | 1,879,900 |
| Aug 6, 2026 | 2,075.00 | 2,179.00 | 2,073.50 | 2,164.00 | 2,164.00 | 1.15% | 3,164,200 |
| Aug 5, 2026 | 2,105.50 | 2,221.00 | 2,092.00 | 2,139.50 | 2,139.50 | 2.00% | 6,416,600 |
| Aug 4, 2026 | 2,091.00 | 2,112.00 | 2,062.00 | 2,097.50 | 2,097.50 | 0.31% | 2,054,500 |
| Aug 3, 2026 | 2,100.00 | 2,114.50 | 2,034.00 | 2,091.00 | 2,091.00 | -1.30% | 3,029,200 |
| Jul 31, 2026 | 2,154.00 | 2,155.00 | 2,100.50 | 2,118.50 | 2,118.50 | 0.33% | 2,297,200 |
| Jul 30, 2026 | 2,115.00 | 2,138.00 | 2,098.00 | 2,111.50 | 2,111.50 | -1.17% | 1,774,300 |
| Jul 29, 2026 | 2,153.00 | 2,153.00 | 2,090.00 | 2,136.50 | 2,136.50 | 0.35% | 2,270,500 |
| Jul 28, 2026 | 2,173.50 | 2,181.00 | 2,120.50 | 2,129.00 | 2,129.00 | -3.49% | 1,953,400 |
| Jul 27, 2026 | 2,191.00 | 2,222.50 | 2,173.50 | 2,206.00 | 2,206.00 | 1.64% | 1,659,400 |
| Jul 24, 2026 | 2,169.50 | 2,180.00 | 2,154.50 | 2,170.50 | 2,170.50 | -1.74% | 1,370,200 |
| Jul 23, 2026 | 2,209.50 | 2,234.50 | 2,194.50 | 2,209.00 | 2,209.00 | 0.30% | 1,336,200 |
| Jul 22, 2026 | 2,179.00 | 2,236.00 | 2,176.00 | 2,202.50 | 2,202.50 | 2.39% | 2,001,700 |
| Jul 21, 2026 | 2,135.00 | 2,159.00 | 2,111.50 | 2,151.00 | 2,151.00 | 1.41% | 2,089,100 |
| Jul 17, 2026 | 2,168.50 | 2,185.00 | 2,082.50 | 2,121.00 | 2,121.00 | -2.93% | 2,069,300 |
| Jul 16, 2026 | 2,184.50 | 2,223.00 | 2,177.00 | 2,185.00 | 2,185.00 | -0.88% | 1,681,000 |
| Jul 15, 2026 | 2,168.50 | 2,209.00 | 2,159.50 | 2,204.50 | 2,204.50 | 2.65% | 1,995,800 |
| Jul 14, 2026 | 2,070.00 | 2,161.50 | 2,067.50 | 2,147.50 | 2,147.50 | 3.74% | 1,813,700 |
| Jul 13, 2026 | 2,127.00 | 2,127.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.86% | 1,597,300 |
| Jul 10, 2026 | 2,127.00 | 2,133.00 | 2,076.00 | 2,088.00 | 2,088.00 | -0.69% | 1,640,900 |
| Jul 9, 2026 | 2,114.00 | 2,137.50 | 2,091.00 | 2,102.50 | 2,102.50 | -1.20% | 1,474,200 |
| Jul 8, 2026 | 2,144.50 | 2,164.50 | 2,122.50 | 2,128.00 | 2,128.00 | -1.37% | 1,439,300 |
| Jul 7, 2026 | 2,171.50 | 2,195.50 | 2,140.50 | 2,157.50 | 2,157.50 | -1.55% | 1,837,400 |
| Jul 6, 2026 | 2,185.00 | 2,207.00 | 2,174.50 | 2,191.50 | 2,191.50 | 0.44% | 1,440,300 |
| Jul 3, 2026 | 2,121.00 | 2,183.00 | 2,115.00 | 2,182.00 | 2,182.00 | 2.88% | 1,468,500 |
| Jul 2, 2026 | 2,149.50 | 2,155.00 | 2,112.00 | 2,121.00 | 2,121.00 | -0.26% | 1,340,300 |
| Jul 1, 2026 | 2,133.00 | 2,144.50 | 2,103.00 | 2,126.50 | 2,126.50 | -0.30% | 1,040,000 |
| Jun 30, 2026 | 2,197.50 | 2,197.50 | 2,114.00 | 2,133.00 | 2,133.00 | -0.68% | 1,724,500 |
| Jun 29, 2026 | 2,176.50 | 2,179.00 | 2,138.00 | 2,147.50 | 2,147.50 | -0.42% | 2,201,900 |
| Jun 26, 2026 | 2,185.00 | 2,200.00 | 2,129.50 | 2,156.50 | 2,156.50 | -1.39% | 1,713,400 |
| Jun 25, 2026 | 2,197.00 | 2,231.00 | 2,174.00 | 2,187.00 | 2,187.00 | 1.86% | 2,462,100 |