Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 881.10
-8.90 (-1.00%)
Sep 26, 2025, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 892.00 | 897.30 | 879.90 | 881.10 | 881.10 | -1.00% | 9,004,100 |
| Sep 25, 2025 | 890.40 | 892.10 | 884.00 | 890.00 | 890.00 | 1.19% | 6,833,600 |
| Sep 24, 2025 | 888.00 | 892.80 | 875.10 | 879.50 | 879.50 | -0.79% | 7,508,400 |
| Sep 22, 2025 | 880.10 | 896.50 | 877.00 | 886.50 | 886.50 | 0.15% | 5,637,800 |
| Sep 19, 2025 | 890.00 | 900.90 | 884.80 | 885.20 | 885.20 | 0.29% | 13,217,400 |
| Sep 18, 2025 | 884.80 | 887.20 | 874.50 | 882.60 | 882.60 | 0.36% | 5,428,500 |
| Sep 17, 2025 | 889.90 | 889.90 | 873.60 | 879.40 | 879.40 | -0.72% | 5,638,400 |
| Sep 16, 2025 | 884.50 | 892.00 | 882.50 | 885.80 | 885.80 | 0.15% | 5,638,400 |
| Sep 12, 2025 | 881.20 | 891.00 | 874.40 | 884.50 | 884.50 | 1.63% | 7,112,300 |
| Sep 11, 2025 | 871.00 | 876.80 | 865.80 | 870.30 | 870.30 | -0.13% | 7,112,300 |
| Sep 10, 2025 | 876.30 | 879.90 | 867.60 | 871.40 | 871.40 | -1.13% | 6,597,500 |
| Sep 9, 2025 | 885.00 | 888.80 | 879.60 | 881.40 | 881.40 | -0.49% | 5,804,300 |
| Sep 8, 2025 | 879.10 | 886.10 | 871.10 | 885.70 | 885.70 | 0.85% | 5,454,600 |
| Sep 5, 2025 | 873.00 | 880.30 | 869.90 | 878.20 | 878.20 | 1.32% | 5,190,300 |
| Sep 4, 2025 | 867.80 | 875.90 | 864.00 | 866.80 | 866.80 | 0.52% | 6,161,400 |
| Sep 3, 2025 | 862.70 | 870.30 | 856.30 | 862.30 | 862.30 | -0.48% | 6,492,100 |
| Sep 2, 2025 | 868.00 | 878.00 | 864.20 | 866.50 | 866.50 | -0.25% | 7,057,200 |
| Sep 1, 2025 | 852.30 | 871.10 | 849.40 | 868.70 | 868.70 | 2.85% | 9,747,900 |
| 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 |