Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 844.60
+4.60 (0.55%)
Aug 29, 2025, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 845.00 | 845.70 | 835.50 | 844.60 | 844.60 | 0.55% | 7,529,700 |
| Aug 28, 2025 | 835.00 | 840.00 | 829.80 | 840.00 | 840.00 | 1.23% | 4,851,500 |
| Aug 27, 2025 | 828.60 | 834.00 | 825.00 | 829.80 | 829.80 | -0.17% | 5,844,400 |
| Aug 26, 2025 | 823.10 | 831.90 | 814.70 | 831.20 | 831.20 | 0.33% | 11,068,300 |
| Aug 25, 2025 | 835.00 | 838.80 | 823.30 | 828.50 | 828.50 | -0.32% | 4,619,400 |
| Aug 22, 2025 | 849.60 | 849.90 | 829.60 | 831.20 | 831.20 | -2.20% | 8,000,900 |
| Aug 21, 2025 | 814.90 | 851.70 | 814.10 | 849.90 | 849.90 | 5.83% | 16,777,100 |
| Aug 20, 2025 | 805.00 | 812.90 | 799.20 | 803.10 | 803.10 | 0.73% | 5,223,800 |
| Aug 19, 2025 | 795.00 | 800.70 | 789.90 | 797.30 | 797.30 | -0.31% | 4,705,500 |
| Aug 18, 2025 | 800.10 | 801.90 | 795.80 | 799.80 | 799.80 | 0.81% | 4,929,500 |
| Aug 15, 2025 | 786.00 | 795.50 | 786.00 | 793.40 | 793.40 | 0.57% | 5,020,100 |
| Aug 14, 2025 | 787.30 | 791.00 | 784.10 | 788.90 | 788.90 | 0.43% | 6,104,000 |
| Aug 13, 2025 | 789.90 | 797.20 | 784.80 | 785.50 | 785.50 | -0.68% | 6,721,400 |
| Aug 12, 2025 | 781.90 | 794.80 | 781.20 | 790.90 | 790.90 | 0.33% | 7,366,600 |
| Aug 8, 2025 | 775.00 | 791.40 | 774.00 | 788.30 | 788.30 | 2.07% | 8,199,300 |
| Aug 7, 2025 | 768.00 | 777.70 | 763.00 | 772.30 | 772.30 | -0.05% | 6,229,600 |
| Aug 6, 2025 | 770.00 | 779.90 | 768.30 | 772.70 | 772.70 | 1.05% | 5,698,200 |
| Aug 5, 2025 | 780.00 | 781.90 | 764.70 | 764.70 | 764.70 | -0.69% | 8,023,100 |
| Aug 4, 2025 | 767.80 | 776.00 | 759.10 | 770.00 | 770.00 | -1.37% | 7,628,700 |
| 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 |