Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 833.20
+6.90 (0.84%)
Nov 7, 2025, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,918,900 |
| Nov 5, 2025 | 827.00 | 834.40 | 820.70 | 826.30 | 826.30 | 1.06% | 6,986,600 |
| Nov 4, 2025 | 833.40 | 840.40 | 810.70 | 817.60 | 817.60 | 1.43% | 11,187,600 |
| Oct 31, 2025 | 857.00 | 864.10 | 796.30 | 806.10 | 806.10 | - | 22,116,500 |
| Oct 30, 2025 | 857.00 | 864.10 | 796.30 | 806.10 | 806.10 | -4.25% | 22,116,500 |
| 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 |
| Oct 7, 2025 | 844.00 | 861.50 | 840.40 | 856.60 | 856.60 | 1.47% | 5,056,200 |
| Oct 6, 2025 | 869.00 | 871.50 | 844.20 | 844.20 | 844.20 | 1.01% | 6,206,000 |
| Oct 3, 2025 | 831.40 | 841.30 | 831.40 | 835.80 | 835.80 | 0.12% | 4,099,300 |
| Oct 2, 2025 | 841.50 | 846.50 | 832.00 | 834.80 | 834.80 | -0.86% | 5,014,700 |
| Oct 1, 2025 | 842.70 | 845.40 | 835.00 | 842.00 | 842.00 | -1.09% | 5,965,400 |
| Sep 30, 2025 | 876.10 | 876.40 | 850.20 | 851.30 | 851.30 | -1.88% | 6,769,600 |
| Sep 29, 2025 | 873.00 | 874.80 | 865.60 | 867.60 | 867.60 | -1.53% | 5,769,700 |
| Sep 26, 2025 | 892.00 | 897.30 | 879.90 | 881.10 | 865.10 | -1.00% | 9,004,100 |
| Sep 25, 2025 | 890.40 | 892.10 | 884.00 | 890.00 | 873.84 | 1.19% | 6,833,600 |
| Sep 24, 2025 | 888.00 | 892.80 | 875.10 | 879.50 | 863.53 | -0.79% | 7,508,400 |
| Sep 22, 2025 | 880.10 | 896.50 | 877.00 | 886.50 | 870.40 | 0.15% | 5,637,800 |
| Sep 19, 2025 | 890.00 | 900.90 | 884.80 | 885.20 | 869.13 | 0.29% | 13,217,400 |
| Sep 18, 2025 | 884.80 | 887.20 | 874.50 | 882.60 | 866.57 | 0.36% | 5,428,500 |
| Sep 17, 2025 | 889.90 | 889.90 | 873.60 | 879.40 | 863.43 | -0.72% | 5,638,400 |
| Sep 16, 2025 | 884.50 | 892.00 | 882.50 | 885.80 | 869.71 | 0.15% | 5,638,400 |
| Sep 12, 2025 | 881.20 | 891.00 | 874.40 | 884.50 | 868.44 | 1.63% | 7,112,300 |
| Sep 11, 2025 | 871.00 | 876.80 | 865.80 | 870.30 | 854.50 | -0.13% | 7,112,300 |
| Sep 10, 2025 | 876.30 | 879.90 | 867.60 | 871.40 | 855.58 | -1.13% | 6,597,500 |
| Sep 9, 2025 | 885.00 | 888.80 | 879.60 | 881.40 | 865.39 | -0.49% | 5,804,300 |
| Sep 8, 2025 | 879.10 | 886.10 | 871.10 | 885.70 | 869.62 | 0.85% | 5,454,600 |
| Sep 5, 2025 | 873.00 | 880.30 | 869.90 | 878.20 | 862.25 | 1.32% | 5,190,300 |
| Sep 4, 2025 | 867.80 | 875.90 | 864.00 | 866.80 | 851.06 | 0.52% | 6,161,400 |
| Sep 3, 2025 | 862.70 | 870.30 | 856.30 | 862.30 | 846.64 | -0.48% | 6,492,100 |
| Sep 2, 2025 | 868.00 | 878.00 | 864.20 | 866.50 | 850.77 | -0.25% | 7,057,200 |
| Sep 1, 2025 | 852.30 | 871.10 | 849.40 | 868.70 | 852.92 | 2.85% | 9,747,900 |
| Aug 29, 2025 | 845.00 | 845.70 | 835.50 | 844.60 | 829.26 | 0.55% | 7,529,700 |
| Aug 28, 2025 | 835.00 | 840.00 | 829.80 | 840.00 | 824.75 | 1.23% | 4,851,500 |
| Aug 27, 2025 | 828.60 | 834.00 | 825.00 | 829.80 | 814.73 | -0.17% | 5,844,400 |
| Aug 26, 2025 | 823.10 | 831.90 | 814.70 | 831.20 | 816.11 | 0.33% | 11,068,300 |