Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 780.70
-46.50 (-5.62%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 824.00 | 826.80 | 780.70 | 780.70 | 780.70 | -5.62% | 23,457,800 |
| Jul 31, 2025 | 823.10 | 832.70 | 821.60 | 827.20 | 827.20 | 0.46% | 6,857,100 |
| Jul 30, 2025 | 816.40 | 826.10 | 816.00 | 823.40 | 823.40 | 0.86% | 5,926,300 |
| Jul 29, 2025 | 813.00 | 818.20 | 809.60 | 816.40 | 816.40 | -0.58% | 5,775,600 |
| Jul 28, 2025 | 812.50 | 823.30 | 811.50 | 821.20 | 821.20 | 1.07% | 7,137,200 |
| Jul 25, 2025 | 810.40 | 817.20 | 804.10 | 812.50 | 812.50 | 0.02% | 8,820,500 |
| Jul 24, 2025 | 805.80 | 814.30 | 804.10 | 812.30 | 812.30 | 1.37% | 9,851,400 |
| Jul 23, 2025 | 790.00 | 802.20 | 788.90 | 801.30 | 801.30 | 2.51% | 16,852,600 |
| Jul 22, 2025 | 780.00 | 785.50 | 776.20 | 781.70 | 781.70 | 0.58% | 4,207,000 |
| Jul 18, 2025 | 777.30 | 780.80 | 774.10 | 777.20 | 777.20 | 0.12% | 5,157,600 |
| Jul 17, 2025 | 774.00 | 779.20 | 772.20 | 776.30 | 776.30 | 0.47% | 5,876,700 |
| Jul 16, 2025 | 770.00 | 773.40 | 768.00 | 772.70 | 772.70 | -0.14% | 4,521,400 |
| Jul 15, 2025 | 780.10 | 782.30 | 773.80 | 773.80 | 773.80 | -0.78% | 4,329,100 |
| Jul 14, 2025 | 785.50 | 787.80 | 778.00 | 779.90 | 779.90 | -0.31% | 4,483,000 |
| Jul 11, 2025 | 780.70 | 788.50 | 780.70 | 782.30 | 782.30 | 0.03% | 5,834,100 |
| Jul 10, 2025 | 782.00 | 785.30 | 778.40 | 782.10 | 782.10 | 0.36% | 6,995,800 |
| Jul 9, 2025 | 772.50 | 782.50 | 770.70 | 779.30 | 779.30 | 1.48% | 7,613,800 |
| Jul 8, 2025 | 757.00 | 769.60 | 755.20 | 767.90 | 767.90 | 1.20% | 6,314,100 |
| Jul 7, 2025 | 771.30 | 773.10 | 758.30 | 758.80 | 758.80 | -1.85% | 3,622,600 |
| Jul 4, 2025 | 781.00 | 787.80 | 772.10 | 773.10 | 773.10 | -1.19% | 5,028,100 |
| Jul 3, 2025 | 769.10 | 783.30 | 765.20 | 782.40 | 782.40 | 2.19% | 11,170,300 |
| Jul 2, 2025 | 758.00 | 769.80 | 756.30 | 765.60 | 765.60 | 1.23% | 9,353,100 |
| Jul 1, 2025 | 751.20 | 757.40 | 747.00 | 756.30 | 756.30 | -0.22% | 6,742,600 |
| Jun 30, 2025 | 747.00 | 758.00 | 745.70 | 758.00 | 758.00 | 1.74% | 7,395,700 |
| Jun 27, 2025 | 749.80 | 749.80 | 741.70 | 745.00 | 745.00 | 0.13% | 7,661,800 |
| Jun 26, 2025 | 739.80 | 748.60 | 738.70 | 744.00 | 744.00 | 0.55% | 7,295,700 |
| Jun 25, 2025 | 743.80 | 745.40 | 735.40 | 739.90 | 739.90 | 0.15% | 4,574,300 |
| Jun 24, 2025 | 746.00 | 752.90 | 736.70 | 738.80 | 738.80 | 0.29% | 6,176,200 |
| Jun 23, 2025 | 742.00 | 744.80 | 735.10 | 736.70 | 736.70 | -1.77% | 8,256,300 |
| Jun 20, 2025 | 753.00 | 757.20 | 750.00 | 750.00 | 750.00 | -0.52% | 10,135,700 |
| Jun 19, 2025 | 765.70 | 769.40 | 753.90 | 753.90 | 753.90 | -1.67% | 4,381,900 |
| Jun 18, 2025 | 758.70 | 767.20 | 755.10 | 766.70 | 766.70 | 0.74% | 6,770,100 |
| Jun 17, 2025 | 746.30 | 764.30 | 746.30 | 761.10 | 761.10 | 1.87% | 6,378,500 |
| Jun 16, 2025 | 747.00 | 753.90 | 744.70 | 747.10 | 747.10 | 0.21% | 5,565,600 |
| Jun 13, 2025 | 760.80 | 763.90 | 741.10 | 745.50 | 745.50 | -2.63% | 8,658,200 |
| Jun 12, 2025 | 760.60 | 767.60 | 760.30 | 765.60 | 765.60 | -0.35% | 5,231,300 |
| Jun 11, 2025 | 762.00 | 771.00 | 757.90 | 768.30 | 768.30 | 2.32% | 9,762,700 |
| Jun 10, 2025 | 750.00 | 758.50 | 748.30 | 750.90 | 750.90 | -0.03% | 4,586,100 |
| Jun 9, 2025 | 748.00 | 754.70 | 747.50 | 751.10 | 751.10 | -0.38% | 5,670,500 |
| Jun 6, 2025 | 756.50 | 758.70 | 752.10 | 754.00 | 754.00 | -0.22% | 4,092,300 |
| Jun 5, 2025 | 753.00 | 757.00 | 750.60 | 755.70 | 755.70 | -0.45% | 5,299,800 |
| Jun 4, 2025 | 762.40 | 762.80 | 753.90 | 759.10 | 759.10 | 0.22% | 5,118,300 |
| Jun 3, 2025 | 759.70 | 763.90 | 757.40 | 757.40 | 757.40 | 0.81% | 8,554,100 |
| Jun 2, 2025 | 759.00 | 760.70 | 748.00 | 751.30 | 751.30 | -2.50% | 6,496,500 |
| May 30, 2025 | 758.00 | 774.80 | 757.10 | 770.60 | 770.60 | 0.39% | 9,757,800 |
| May 29, 2025 | 760.60 | 769.30 | 760.00 | 767.60 | 767.60 | 0.75% | 4,854,700 |
| May 28, 2025 | 758.00 | 763.50 | 756.30 | 761.90 | 761.90 | 1.14% | 4,659,800 |
| May 27, 2025 | 745.90 | 757.20 | 745.70 | 753.30 | 753.30 | 0.99% | 4,102,200 |
| May 26, 2025 | 753.10 | 761.30 | 745.10 | 745.90 | 745.90 | -1.19% | 5,044,300 |
| May 23, 2025 | 745.00 | 760.80 | 740.50 | 754.90 | 754.90 | 2.41% | 8,308,800 |