Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 921.00
+13.20 (1.45%)
Apr 3, 2026, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 916.60 | 919.90 | 911.90 | 916.60 | - | 0.97% | 1,236,700 |
| Apr 2, 2026 | 955.00 | 957.50 | 906.20 | 907.80 | 907.80 | -4.05% | 8,672,600 |
| Apr 1, 2026 | 936.20 | 946.10 | 918.80 | 946.10 | 946.10 | 5.24% | 7,627,400 |
| Mar 31, 2026 | 893.40 | 917.20 | 890.10 | 899.00 | 899.00 | -0.72% | 7,412,100 |
| Mar 30, 2026 | 880.00 | 906.30 | 879.00 | 905.50 | 905.50 | -3.90% | 9,373,600 |
| Mar 27, 2026 | 934.00 | 946.80 | 922.60 | 942.20 | 926.20 | 1.04% | 7,330,700 |
| Mar 26, 2026 | 946.90 | 947.70 | 925.60 | 932.50 | 916.66 | -0.27% | 6,347,400 |
| Mar 25, 2026 | 940.00 | 943.00 | 928.70 | 935.00 | 919.12 | 3.41% | 7,333,300 |
| Mar 24, 2026 | 902.80 | 910.00 | 897.00 | 904.20 | 888.85 | 4.40% | 10,264,600 |
| Mar 23, 2026 | 868.40 | 870.20 | 846.40 | 866.10 | 851.39 | -4.53% | 10,311,800 |
| Mar 19, 2026 | 913.60 | 918.10 | 903.20 | 907.20 | 891.79 | -5.02% | 11,686,900 |
| Mar 18, 2026 | 926.90 | 955.10 | 921.60 | 955.10 | 938.88 | 4.73% | 7,949,300 |
| Mar 17, 2026 | 924.30 | 932.80 | 910.40 | 912.00 | 896.51 | 0.20% | 6,563,800 |
| Mar 16, 2026 | 909.50 | 917.20 | 900.70 | 910.20 | 894.74 | -1.55% | 9,929,800 |
| Mar 13, 2026 | 916.80 | 944.70 | 916.80 | 924.50 | 908.80 | -1.80% | 10,030,200 |
| Mar 12, 2026 | 962.50 | 966.70 | 928.90 | 941.40 | 925.41 | -2.86% | 14,593,700 |
| Mar 11, 2026 | 978.40 | 986.00 | 967.20 | 969.10 | 952.64 | -0.72% | 9,726,100 |
| Mar 10, 2026 | 980.20 | 990.00 | 963.30 | 976.10 | 959.52 | 2.86% | 9,195,100 |
| Mar 9, 2026 | 947.50 | 973.80 | 919.60 | 949.00 | 932.88 | -8.53% | 13,831,700 |
| Mar 6, 2026 | 1,009.00 | 1,040.00 | 1,006.00 | 1,037.50 | 1,019.88 | 0.34% | 6,049,000 |
| Mar 5, 2026 | 1,063.00 | 1,063.00 | 1,026.50 | 1,034.00 | 1,016.44 | 1.22% | 8,250,600 |
| Mar 4, 2026 | 1,060.00 | 1,079.00 | 1,010.00 | 1,021.50 | 1,004.15 | -8.01% | 8,059,400 |
| Mar 3, 2026 | 1,140.00 | 1,151.00 | 1,106.00 | 1,110.50 | 1,091.64 | -4.23% | 4,882,600 |
| Mar 2, 2026 | 1,145.50 | 1,171.00 | 1,124.00 | 1,159.50 | 1,139.81 | -0.09% | 4,815,300 |
| Feb 27, 2026 | 1,132.50 | 1,160.50 | 1,128.50 | 1,160.50 | 1,140.79 | 1.84% | 11,521,600 |
| Feb 26, 2026 | 1,150.00 | 1,151.50 | 1,134.00 | 1,139.50 | 1,120.15 | 1.11% | 5,937,300 |
| Feb 25, 2026 | 1,148.00 | 1,152.50 | 1,117.50 | 1,127.00 | 1,107.86 | -1.57% | 5,391,300 |
| Feb 24, 2026 | 1,128.00 | 1,145.00 | 1,124.50 | 1,145.00 | 1,125.56 | 2.46% | 7,253,800 |
| Feb 20, 2026 | 1,120.00 | 1,125.00 | 1,105.00 | 1,117.50 | 1,098.52 | -1.32% | 5,700,100 |
| Feb 19, 2026 | 1,135.00 | 1,146.00 | 1,127.00 | 1,132.50 | 1,113.27 | 0.18% | 6,144,300 |
| Feb 18, 2026 | 1,113.00 | 1,136.50 | 1,110.00 | 1,130.50 | 1,111.30 | 1.07% | 6,362,800 |
| Feb 17, 2026 | 1,110.00 | 1,126.00 | 1,109.50 | 1,118.50 | 1,099.51 | 0.86% | 5,520,400 |
| Feb 16, 2026 | 1,115.00 | 1,123.50 | 1,099.00 | 1,109.00 | 1,090.17 | -0.14% | 5,930,500 |
| Feb 13, 2026 | 1,120.50 | 1,127.50 | 1,106.50 | 1,110.50 | 1,091.64 | -1.99% | 7,420,000 |
| Feb 12, 2026 | 1,136.50 | 1,147.50 | 1,126.00 | 1,133.00 | 1,113.76 | -0.22% | 9,190,500 |
| Feb 10, 2026 | 1,108.00 | 1,135.50 | 1,104.00 | 1,135.50 | 1,116.22 | 4.08% | 9,061,100 |
| Feb 9, 2026 | 1,100.00 | 1,110.00 | 1,078.50 | 1,091.00 | 1,072.47 | 3.12% | 7,330,600 |
| Feb 6, 2026 | 1,022.50 | 1,064.50 | 1,020.00 | 1,058.00 | 1,040.03 | 0.52% | 7,498,100 |
| Feb 5, 2026 | 1,110.00 | 1,123.50 | 1,018.50 | 1,052.50 | 1,034.63 | -3.17% | 16,877,600 |
| Feb 4, 2026 | 1,050.00 | 1,089.00 | 1,046.50 | 1,087.00 | 1,068.54 | 4.82% | 8,476,900 |
| Feb 3, 2026 | 1,028.00 | 1,039.50 | 1,016.00 | 1,037.00 | 1,019.39 | 2.17% | 4,874,200 |
| Feb 2, 2026 | 1,033.00 | 1,039.50 | 1,003.00 | 1,015.00 | 997.76 | -0.49% | 6,330,700 |
| Jan 30, 2026 | 1,003.50 | 1,020.00 | 996.50 | 1,020.00 | 1,002.68 | 1.59% | 6,078,300 |
| Jan 29, 2026 | 983.00 | 1,007.50 | 976.20 | 1,004.00 | 986.95 | 1.06% | 5,158,100 |
| Jan 28, 2026 | 992.00 | 997.80 | 988.30 | 993.50 | 976.63 | -1.05% | 3,877,400 |
| Jan 27, 2026 | 1,002.50 | 1,011.50 | 998.00 | 1,004.00 | 986.95 | -0.20% | 5,358,200 |
| Jan 26, 2026 | 1,002.00 | 1,013.00 | 1,000.00 | 1,006.00 | 988.92 | -1.71% | 3,455,700 |
| Jan 23, 2026 | 1,023.00 | 1,027.00 | 1,012.00 | 1,023.50 | 1,006.12 | 0.44% | 4,832,400 |
| Jan 22, 2026 | 1,012.00 | 1,031.50 | 1,008.50 | 1,019.00 | 1,001.70 | 2.12% | 5,930,300 |
| Jan 21, 2026 | 981.70 | 997.80 | 979.70 | 997.80 | 980.86 | 0.11% | 4,598,600 |