Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 1,117.50
-15.00 (-1.32%)
At close: Feb 20, 2026
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,120.00 | 1,125.00 | 1,105.00 | 1,117.50 | 1,117.50 | -1.32% | 5,700,100 |
| Feb 19, 2026 | 1,135.00 | 1,146.00 | 1,127.00 | 1,132.50 | 1,132.50 | 0.18% | 6,144,300 |
| Feb 18, 2026 | 1,113.00 | 1,136.50 | 1,110.00 | 1,130.50 | 1,130.50 | 1.07% | 6,362,800 |
| Feb 17, 2026 | 1,110.00 | 1,126.00 | 1,109.50 | 1,118.50 | 1,118.50 | 0.86% | 5,520,400 |
| Feb 16, 2026 | 1,115.00 | 1,123.50 | 1,099.00 | 1,109.00 | 1,109.00 | -0.14% | 5,930,500 |
| Feb 13, 2026 | 1,120.50 | 1,127.50 | 1,106.50 | 1,110.50 | 1,110.50 | -1.99% | 7,420,000 |
| Feb 12, 2026 | 1,136.50 | 1,147.50 | 1,126.00 | 1,133.00 | 1,133.00 | -0.22% | 9,190,500 |
| Feb 10, 2026 | 1,108.00 | 1,135.50 | 1,104.00 | 1,135.50 | 1,135.50 | 4.08% | 9,061,100 |
| Feb 9, 2026 | 1,100.00 | 1,110.00 | 1,078.50 | 1,091.00 | 1,091.00 | 3.12% | 7,330,600 |
| Feb 6, 2026 | 1,022.50 | 1,064.50 | 1,020.00 | 1,058.00 | 1,058.00 | 0.52% | 7,498,100 |
| Feb 5, 2026 | 1,110.00 | 1,123.50 | 1,018.50 | 1,052.50 | 1,052.50 | -3.17% | 16,877,600 |
| Feb 4, 2026 | 1,050.00 | 1,089.00 | 1,046.50 | 1,087.00 | 1,087.00 | 4.82% | 8,476,900 |
| Feb 3, 2026 | 1,028.00 | 1,039.50 | 1,016.00 | 1,037.00 | 1,037.00 | 2.17% | 4,874,200 |
| Feb 2, 2026 | 1,033.00 | 1,039.50 | 1,003.00 | 1,015.00 | 1,015.00 | -0.49% | 6,330,700 |
| Jan 30, 2026 | 1,003.50 | 1,020.00 | 996.50 | 1,020.00 | 1,020.00 | 1.59% | 6,078,300 |
| Jan 29, 2026 | 983.00 | 1,007.50 | 976.20 | 1,004.00 | 1,004.00 | 1.06% | 5,158,100 |
| Jan 28, 2026 | 992.00 | 997.80 | 988.30 | 993.50 | 993.50 | -1.05% | 3,877,400 |
| Jan 27, 2026 | 1,002.50 | 1,011.50 | 998.00 | 1,004.00 | 1,004.00 | -0.20% | 5,358,200 |
| Jan 26, 2026 | 1,002.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.71% | 3,455,700 |
| Jan 23, 2026 | 1,023.00 | 1,027.00 | 1,012.00 | 1,023.50 | 1,023.50 | 0.44% | 4,832,400 |
| Jan 22, 2026 | 1,012.00 | 1,031.50 | 1,008.50 | 1,019.00 | 1,019.00 | 2.12% | 5,930,300 |
| Jan 21, 2026 | 981.70 | 997.80 | 979.70 | 997.80 | 997.80 | 0.11% | 4,598,600 |
| Jan 20, 2026 | 1,009.50 | 1,011.00 | 994.40 | 996.70 | 996.70 | -1.61% | 5,682,800 |
| Jan 19, 2026 | 1,002.00 | 1,025.00 | 983.10 | 1,013.00 | 1,013.00 | -0.25% | 5,636,900 |
| Jan 16, 2026 | 1,010.00 | 1,025.00 | 1,008.50 | 1,015.50 | 1,015.50 | 1.57% | 6,734,600 |
| Jan 15, 2026 | 979.00 | 1,003.50 | 978.70 | 999.80 | 999.80 | 1.26% | 5,144,100 |
| Jan 14, 2026 | 972.20 | 991.00 | 969.90 | 987.40 | 987.40 | 1.80% | 6,044,200 |
| Jan 13, 2026 | 965.80 | 972.60 | 960.60 | 969.90 | 969.90 | 1.73% | 4,999,600 |
| Jan 9, 2026 | 959.80 | 968.40 | 952.00 | 953.40 | 953.40 | -0.30% | 4,206,700 |
| Jan 8, 2026 | 958.00 | 960.00 | 946.50 | 956.30 | 956.30 | -0.44% | 4,612,000 |
| Jan 7, 2026 | 952.80 | 966.80 | 949.00 | 960.50 | 960.50 | 0.22% | 4,962,500 |
| Jan 6, 2026 | 939.20 | 964.40 | 939.10 | 958.40 | 958.40 | 3.12% | 6,105,700 |
| Jan 5, 2026 | 929.20 | 929.90 | 920.70 | 929.40 | 929.40 | 1.56% | 3,954,500 |
| Dec 30, 2025 | 920.20 | 929.00 | 915.10 | 915.10 | 915.10 | -1.06% | 2,697,700 |
| Dec 29, 2025 | 929.40 | 929.40 | 918.40 | 924.90 | 924.90 | 1.15% | 3,440,400 |
| Dec 26, 2025 | 922.10 | 925.40 | 912.50 | 914.40 | 914.40 | -0.50% | 2,700,800 |
| Dec 25, 2025 | 912.70 | 919.40 | 908.90 | 919.00 | 919.00 | 0.61% | 2,699,900 |
| Dec 24, 2025 | 917.90 | 924.80 | 910.30 | 913.40 | 913.40 | -0.16% | 3,472,500 |
| Dec 23, 2025 | 906.90 | 919.80 | 905.00 | 914.90 | 914.90 | 1.09% | 3,713,100 |
| Dec 22, 2025 | 896.40 | 909.60 | 893.00 | 905.00 | 905.00 | 1.03% | 4,420,800 |
| Dec 19, 2025 | 891.10 | 902.50 | 890.20 | 895.80 | 895.80 | 0.94% | 6,742,400 |
| 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 |