Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 895.80
+8.30 (0.94%)
At close: Dec 19, 2025
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 891.10 | 902.50 | 890.20 | 899.70 | - | 1.37% | 2,501,600 |
| Dec 18, 2025 | 895.10 | 896.90 | 885.30 | 887.50 | 887.50 | -0.30% | 4,380,100 |
| Dec 17, 2025 | 897.20 | 903.10 | 889.30 | 890.20 | 890.20 | -1.50% | 4,713,100 |
| Dec 16, 2025 | 911.00 | 916.90 | 901.60 | 903.80 | 903.80 | -0.84% | 5,589,200 |
| Dec 15, 2025 | 905.00 | 914.30 | 897.10 | 911.50 | 911.50 | 0.93% | 4,832,900 |
| Dec 12, 2025 | 900.00 | 918.80 | 891.00 | 903.10 | 903.10 | 2.37% | 8,583,000 |
| Dec 11, 2025 | 891.50 | 895.00 | 876.40 | 882.20 | 882.20 | 1.11% | 4,622,900 |
| Dec 10, 2025 | 865.00 | 876.10 | 860.80 | 872.50 | 872.50 | 1.96% | 7,113,900 |
| Dec 9, 2025 | 854.00 | 861.30 | 850.00 | 855.70 | 855.70 | -0.68% | 4,041,200 |
| Dec 8, 2025 | 852.30 | 861.80 | 849.60 | 861.60 | 861.60 | 1.41% | 3,553,000 |
| Dec 5, 2025 | 852.80 | 856.50 | 843.10 | 849.60 | 849.60 | -0.97% | 4,184,300 |
| Dec 4, 2025 | 850.00 | 866.60 | 848.30 | 857.90 | 857.90 | 0.06% | 5,330,700 |
| Dec 3, 2025 | 866.10 | 869.60 | 855.70 | 857.40 | 857.40 | -1.00% | 6,280,500 |
| Dec 2, 2025 | 869.70 | 877.70 | 865.00 | 866.10 | 866.10 | -0.14% | 6,095,700 |
| Dec 1, 2025 | 878.40 | 881.00 | 862.50 | 867.30 | 867.30 | -1.59% | 5,197,700 |
| Nov 28, 2025 | 873.00 | 881.30 | 868.80 | 881.30 | 881.30 | 0.97% | 5,960,300 |
| Nov 27, 2025 | 870.10 | 873.90 | 864.80 | 872.80 | 872.80 | 0.21% | 10,849,100 |
| Nov 26, 2025 | 867.30 | 873.30 | 860.30 | 871.00 | 871.00 | 2.19% | 5,898,300 |
| Nov 25, 2025 | 858.40 | 859.00 | 841.80 | 852.30 | 852.30 | 0.70% | 4,866,300 |
| Nov 21, 2025 | 825.50 | 847.00 | 825.50 | 846.40 | 846.40 | 1.04% | 6,414,700 |
| Nov 20, 2025 | 842.50 | 846.50 | 833.70 | 837.70 | 837.70 | 1.23% | 4,957,500 |
| Nov 19, 2025 | 830.40 | 835.70 | 824.00 | 827.50 | 827.50 | -0.35% | 6,675,600 |
| Nov 18, 2025 | 847.50 | 852.90 | 829.70 | 830.40 | 830.40 | -3.07% | 7,444,700 |
| Nov 17, 2025 | 853.70 | 862.40 | 852.40 | 856.70 | 856.70 | -0.93% | 3,578,300 |
| Nov 14, 2025 | 858.00 | 865.20 | 848.50 | 864.70 | 864.70 | 0.55% | 4,456,100 |
| Nov 13, 2025 | 852.30 | 860.00 | 848.70 | 860.00 | 860.00 | 1.84% | 3,979,000 |
| Nov 12, 2025 | 846.90 | 855.00 | 841.90 | 844.50 | 844.50 | 0.11% | 4,270,100 |
| Nov 11, 2025 | 858.00 | 859.70 | 838.30 | 843.60 | 843.60 | -0.88% | 3,634,900 |
| Nov 10, 2025 | 848.20 | 855.00 | 843.50 | 851.10 | 851.10 | 2.15% | 4,666,100 |
| Nov 7, 2025 | 826.40 | 841.00 | 824.70 | 833.20 | 833.20 | 0.84% | 3,750,200 |
| Nov 6, 2025 | 827.00 | 834.40 | 820.70 | 826.30 | 826.30 | 1.06% | 4,918,900 |
| Nov 5, 2025 | 833.40 | 840.40 | 810.70 | 817.60 | 817.60 | -1.86% | 6,986,600 |
| Nov 4, 2025 | 817.00 | 838.90 | 812.20 | 833.10 | 833.10 | 3.35% | 11,187,600 |
| Oct 31, 2025 | 857.00 | 864.10 | 796.30 | 806.10 | 806.10 | -4.55% | 22,116,500 |
| Oct 30, 2025 | 837.20 | 847.60 | 835.30 | 844.50 | 844.50 | 0.31% | 5,074,800 |
| Oct 29, 2025 | 847.10 | 848.80 | 836.80 | 841.90 | 841.90 | -0.34% | 4,282,300 |
| Oct 28, 2025 | 867.00 | 870.90 | 844.80 | 844.80 | 844.80 | -3.37% | 4,928,300 |
| Oct 27, 2025 | 870.00 | 876.00 | 865.20 | 874.30 | 874.30 | 1.32% | 4,985,500 |
| Oct 24, 2025 | 860.00 | 864.40 | 856.00 | 862.90 | 862.90 | 1.26% | 4,783,900 |
| Oct 23, 2025 | 854.90 | 858.00 | 848.80 | 852.20 | 852.20 | 0.26% | 4,262,800 |
| Oct 22, 2025 | 844.20 | 856.90 | 840.20 | 850.00 | 850.00 | 1.08% | 5,108,300 |
| Oct 21, 2025 | 843.90 | 855.00 | 840.30 | 840.90 | 840.90 | 0.71% | 6,001,200 |
| Oct 20, 2025 | 824.50 | 837.50 | 816.70 | 835.00 | 835.00 | 2.25% | 6,266,000 |
| Oct 17, 2025 | 810.10 | 819.00 | 809.70 | 816.60 | 816.60 | -0.43% | 3,895,800 |
| Oct 16, 2025 | 835.00 | 835.00 | 815.30 | 820.10 | 820.10 | -0.26% | 4,734,500 |
| Oct 15, 2025 | 824.60 | 829.20 | 820.80 | 822.20 | 822.20 | -0.05% | 4,415,900 |
| Oct 14, 2025 | 805.80 | 829.40 | 805.70 | 822.60 | 822.60 | 0.06% | 6,047,000 |
| Oct 10, 2025 | 847.00 | 854.00 | 822.10 | 822.10 | 822.10 | -3.85% | 5,633,500 |
| Oct 9, 2025 | 856.00 | 859.90 | 849.20 | 855.00 | 855.00 | 0.45% | 4,283,500 |
| Oct 8, 2025 | 859.30 | 859.70 | 847.80 | 851.20 | 851.20 | -0.63% | 6,577,300 |