Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 1,005.00
-11.50 (-1.13%)
May 18, 2026, 12:45 PM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 994.00 | 1,025.00 | 985.90 | 1,016.50 | 1,016.50 | -3.56% | 10,576,800 |
| May 14, 2026 | 1,007.00 | 1,057.00 | 1,000.50 | 1,054.00 | 1,054.00 | 4.67% | 15,257,100 |
| May 13, 2026 | 930.10 | 1,074.50 | 928.60 | 1,007.00 | 1,007.00 | 8.48% | 27,241,500 |
| May 12, 2026 | 928.00 | 942.60 | 919.40 | 928.30 | 928.30 | 0.11% | 5,823,200 |
| May 11, 2026 | 916.70 | 930.20 | 910.10 | 927.30 | 927.30 | 0.53% | 7,365,700 |
| May 8, 2026 | 923.90 | 929.60 | 902.00 | 922.40 | 922.40 | -1.20% | 7,575,100 |
| May 7, 2026 | 928.00 | 947.50 | 913.80 | 933.60 | 933.60 | 3.96% | 10,686,600 |
| May 1, 2026 | 912.10 | 915.00 | 896.20 | 898.00 | 898.00 | -1.50% | 4,518,500 |
| Apr 30, 2026 | 912.40 | 917.90 | 898.10 | 911.70 | 911.70 | -0.72% | 7,575,100 |
| Apr 28, 2026 | 920.40 | 925.20 | 910.60 | 918.30 | 918.30 | 0.93% | 6,184,100 |
| Apr 27, 2026 | 911.10 | 922.00 | 899.40 | 909.80 | 909.80 | -0.18% | 5,186,600 |
| Apr 24, 2026 | 926.80 | 927.40 | 909.60 | 911.40 | 911.40 | -0.58% | 3,611,200 |
| Apr 23, 2026 | 930.00 | 933.00 | 901.60 | 916.70 | 916.70 | -2.62% | 6,537,700 |
| Apr 22, 2026 | 960.20 | 962.20 | 937.00 | 941.40 | 941.40 | -2.88% | 4,788,500 |
| Apr 21, 2026 | 965.00 | 977.40 | 965.00 | 969.30 | 969.30 | 0.75% | 5,791,800 |
| Apr 20, 2026 | 988.90 | 995.50 | 960.30 | 962.10 | 962.10 | -2.71% | 6,322,400 |
| Apr 17, 2026 | 988.00 | 995.50 | 983.50 | 988.90 | 988.90 | -0.88% | 4,825,800 |
| Apr 16, 2026 | 993.40 | 1,006.50 | 992.80 | 997.70 | 997.70 | 0.15% | 4,911,100 |
| Apr 15, 2026 | 992.20 | 1,006.50 | 991.00 | 996.20 | 996.20 | 2.90% | 8,840,100 |
| Apr 14, 2026 | 988.00 | 988.60 | 963.90 | 968.10 | 968.10 | -0.89% | 5,158,600 |
| Apr 13, 2026 | 973.00 | 991.80 | 964.00 | 976.80 | 976.80 | -0.74% | 5,745,100 |
| Apr 10, 2026 | 991.00 | 1,007.00 | 982.80 | 984.10 | 984.10 | 0.16% | 9,622,300 |
| Apr 9, 2026 | 1,010.00 | 1,015.50 | 978.70 | 982.50 | 982.50 | -2.19% | 9,814,400 |
| Apr 8, 2026 | 980.00 | 1,004.50 | 969.20 | 1,004.50 | 1,004.50 | 9.18% | 15,109,300 |
| Apr 7, 2026 | 917.30 | 926.80 | 913.40 | 920.00 | 920.00 | 0.27% | 4,507,600 |
| Apr 6, 2026 | 926.00 | 930.70 | 917.50 | 917.50 | 917.50 | -0.38% | 3,597,400 |
| Apr 3, 2026 | 916.60 | 921.40 | 910.40 | 921.00 | 921.00 | 1.45% | 3,442,100 |
| 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 | 912.00 | 0.20% | 6,563,800 |
| Mar 16, 2026 | 909.50 | 917.20 | 900.70 | 910.20 | 910.20 | -1.55% | 9,929,800 |
| Mar 13, 2026 | 916.80 | 944.70 | 916.80 | 924.50 | 924.50 | -1.80% | 10,030,200 |
| Mar 12, 2026 | 962.50 | 966.70 | 928.90 | 941.40 | 941.40 | -2.86% | 14,593,700 |
| Mar 11, 2026 | 978.40 | 986.00 | 967.20 | 969.10 | 969.10 | -0.72% | 9,726,100 |
| Mar 10, 2026 | 980.20 | 990.00 | 963.30 | 976.10 | 976.10 | 2.86% | 9,195,100 |
| Mar 9, 2026 | 947.50 | 973.80 | 919.60 | 949.00 | 949.00 | -8.53% | 13,831,700 |
| Mar 6, 2026 | 1,009.00 | 1,040.00 | 1,006.00 | 1,037.50 | 1,037.50 | 0.34% | 6,049,000 |
| Mar 5, 2026 | 1,063.00 | 1,063.00 | 1,026.50 | 1,034.00 | 1,034.00 | 1.22% | 8,250,600 |
| Mar 4, 2026 | 1,060.00 | 1,079.00 | 1,010.00 | 1,021.50 | 1,021.50 | -8.01% | 8,059,400 |
| Mar 3, 2026 | 1,140.00 | 1,151.00 | 1,106.00 | 1,110.50 | 1,110.50 | -4.23% | 4,882,600 |
| Mar 2, 2026 | 1,145.50 | 1,171.00 | 1,124.00 | 1,159.50 | 1,159.50 | -0.09% | 4,815,300 |