Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 881.30
+8.50 (0.97%)
At close: Nov 28, 2025
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 5,638,000 |