Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 1,094.50
-0.50 (-0.05%)
Jun 26, 2026, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |