Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 1,168.00
-34.50 (-2.87%)
Jul 17, 2026, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,189.50 | 1,196.50 | 1,144.50 | 1,168.00 | 1,168.00 | -2.87% | 6,704,900 |
| Jul 16, 2026 | 1,209.00 | 1,215.00 | 1,186.50 | 1,202.50 | 1,202.50 | -1.60% | 4,681,400 |
| Jul 15, 2026 | 1,209.50 | 1,228.50 | 1,203.00 | 1,222.00 | 1,222.00 | 1.58% | 4,726,400 |
| Jul 14, 2026 | 1,170.00 | 1,205.00 | 1,163.00 | 1,203.00 | 1,203.00 | 3.57% | 3,782,700 |
| Jul 13, 2026 | 1,175.00 | 1,182.50 | 1,156.00 | 1,161.50 | 1,161.50 | - | 4,077,700 |
| Jul 10, 2026 | 1,182.00 | 1,194.50 | 1,156.50 | 1,161.50 | 1,161.50 | -0.51% | 4,997,500 |
| Jul 9, 2026 | 1,165.00 | 1,176.50 | 1,155.00 | 1,167.50 | 1,167.50 | -0.72% | 5,338,100 |
| Jul 8, 2026 | 1,173.00 | 1,195.00 | 1,160.50 | 1,176.00 | 1,176.00 | -1.47% | 7,222,000 |
| Jul 7, 2026 | 1,199.50 | 1,204.50 | 1,181.00 | 1,193.50 | 1,193.50 | -1.16% | 6,774,500 |
| Jul 6, 2026 | 1,180.00 | 1,207.50 | 1,172.50 | 1,207.50 | 1,207.50 | 3.83% | 6,039,100 |
| Jul 3, 2026 | 1,142.00 | 1,175.50 | 1,126.50 | 1,163.00 | 1,163.00 | 2.97% | 5,744,300 |
| Jul 2, 2026 | 1,113.50 | 1,140.00 | 1,104.00 | 1,129.50 | 1,129.50 | 1.30% | 4,771,600 |
| Jul 1, 2026 | 1,132.00 | 1,144.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.20% | 5,998,300 |
| Jun 30, 2026 | 1,134.00 | 1,144.00 | 1,102.50 | 1,128.50 | 1,128.50 | -0.13% | 8,022,600 |
| Jun 29, 2026 | 1,111.00 | 1,139.50 | 1,105.50 | 1,130.00 | 1,130.00 | 3.24% | 9,806,100 |
| Jun 26, 2026 | 1,099.00 | 1,110.00 | 1,071.00 | 1,094.50 | 1,094.50 | -0.05% | 5,538,600 |
| Jun 25, 2026 | 1,113.50 | 1,113.50 | 1,088.50 | 1,095.00 | 1,095.00 | 0.83% | 5,407,700 |
| Jun 24, 2026 | 1,071.50 | 1,090.50 | 1,062.50 | 1,086.00 | 1,086.00 | -0.09% | 5,624,300 |
| Jun 23, 2026 | 1,099.00 | 1,104.50 | 1,081.00 | 1,087.00 | 1,087.00 | -1.14% | 6,530,000 |
| Jun 22, 2026 | 1,094.00 | 1,111.00 | 1,090.50 | 1,099.50 | 1,099.50 | 0.64% | 5,573,400 |
| Jun 19, 2026 | 1,112.50 | 1,132.50 | 1,089.50 | 1,092.50 | 1,092.50 | -2.67% | 7,390,400 |
| Jun 18, 2026 | 1,158.00 | 1,163.00 | 1,120.00 | 1,122.50 | 1,122.50 | -1.54% | 9,149,900 |
| Jun 17, 2026 | 1,098.00 | 1,140.00 | 1,093.00 | 1,140.00 | 1,140.00 | 3.21% | 7,563,000 |
| Jun 16, 2026 | 1,112.50 | 1,119.00 | 1,103.00 | 1,104.50 | 1,104.50 | -2.13% | 4,768,100 |
| Jun 15, 2026 | 1,130.00 | 1,147.00 | 1,120.00 | 1,128.50 | 1,128.50 | 4.44% | 5,928,900 |
| Jun 12, 2026 | 1,068.00 | 1,099.00 | 1,055.50 | 1,080.50 | 1,080.50 | 4.30% | 7,848,100 |
| Jun 11, 2026 | 1,000.00 | 1,038.00 | 999.00 | 1,036.00 | 1,036.00 | 1.62% | 6,138,900 |
| Jun 10, 2026 | 1,025.00 | 1,032.50 | 1,010.00 | 1,019.50 | 1,019.50 | -0.15% | 4,932,200 |
| Jun 9, 2026 | 1,057.00 | 1,063.00 | 1,014.00 | 1,021.00 | 1,021.00 | -1.21% | 6,948,000 |
| Jun 8, 2026 | 1,036.50 | 1,055.50 | 1,020.00 | 1,033.50 | 1,033.50 | -2.78% | 5,371,000 |
| Jun 5, 2026 | 1,058.00 | 1,069.50 | 1,052.00 | 1,063.00 | 1,063.00 | -2.92% | 5,688,000 |
| Jun 4, 2026 | 1,110.00 | 1,112.50 | 1,080.00 | 1,095.00 | 1,095.00 | -0.36% | 4,724,200 |
| Jun 3, 2026 | 1,100.00 | 1,112.00 | 1,078.50 | 1,099.00 | 1,099.00 | 1.38% | 5,952,200 |
| Jun 2, 2026 | 1,078.00 | 1,091.50 | 1,056.50 | 1,084.00 | 1,084.00 | -0.69% | 5,391,500 |
| Jun 1, 2026 | 1,132.50 | 1,133.00 | 1,083.00 | 1,091.50 | 1,091.50 | -4.84% | 5,518,400 |
| May 29, 2026 | 1,135.00 | 1,163.00 | 1,117.50 | 1,147.00 | 1,147.00 | 2.73% | 10,577,300 |
| May 28, 2026 | 1,106.00 | 1,125.00 | 1,077.50 | 1,116.50 | 1,116.50 | 0.09% | 7,865,100 |
| May 27, 2026 | 1,130.00 | 1,145.00 | 1,109.50 | 1,115.50 | 1,115.50 | -0.27% | 6,782,700 |
| May 26, 2026 | 1,094.00 | 1,119.00 | 1,081.50 | 1,118.50 | 1,118.50 | 2.66% | 6,539,000 |
| May 25, 2026 | 1,048.50 | 1,124.00 | 1,041.50 | 1,089.50 | 1,089.50 | 6.03% | 10,479,300 |
| May 22, 2026 | 1,008.00 | 1,032.50 | 1,004.00 | 1,027.50 | 1,027.50 | 2.39% | 5,108,300 |
| May 21, 2026 | 1,024.00 | 1,027.00 | 999.20 | 1,003.50 | 1,003.50 | 0.25% | 7,807,500 |
| May 20, 2026 | 1,017.00 | 1,020.00 | 986.90 | 1,001.00 | 1,001.00 | -2.86% | 7,176,100 |
| May 19, 2026 | 1,026.00 | 1,033.00 | 1,005.00 | 1,030.50 | 1,030.50 | 2.28% | 6,773,900 |
| May 18, 2026 | 1,016.00 | 1,019.00 | 991.80 | 1,007.50 | 1,007.50 | -0.89% | 5,269,400 |
| 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 |