Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 1,184.00
+13.00 (1.11%)
Aug 28, 2026, 11:30 AM JST
Mitsubishi Chemical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,179.00 | 1,188.50 | 1,169.50 | 1,182.50 | - | 0.98% | 1,346,800 |
| Aug 27, 2026 | 1,162.00 | 1,181.00 | 1,157.50 | 1,171.00 | 1,171.00 | 3.45% | 5,432,700 |
| Aug 26, 2026 | 1,136.00 | 1,140.00 | 1,124.50 | 1,132.00 | 1,132.00 | -0.35% | 4,026,100 |
| Aug 25, 2026 | 1,140.50 | 1,145.00 | 1,123.50 | 1,136.00 | 1,136.00 | -0.04% | 4,754,000 |
| Aug 24, 2026 | 1,136.00 | 1,143.50 | 1,130.00 | 1,136.50 | 1,136.50 | -0.96% | 4,417,500 |
| Aug 21, 2026 | 1,131.00 | 1,153.50 | 1,128.00 | 1,147.50 | 1,147.50 | 0.31% | 3,976,700 |
| Aug 20, 2026 | 1,162.00 | 1,162.50 | 1,128.00 | 1,144.00 | 1,144.00 | 1.06% | 4,992,900 |
| Aug 19, 2026 | 1,163.00 | 1,165.00 | 1,131.00 | 1,132.00 | 1,132.00 | -4.35% | 6,722,900 |
| Aug 18, 2026 | 1,192.50 | 1,193.50 | 1,176.50 | 1,183.50 | 1,183.50 | -0.88% | 3,886,400 |
| Aug 17, 2026 | 1,209.50 | 1,219.50 | 1,192.50 | 1,194.00 | 1,194.00 | -1.20% | 3,732,600 |
| Aug 14, 2026 | 1,226.50 | 1,229.50 | 1,201.00 | 1,208.50 | 1,208.50 | -1.51% | 6,263,800 |
| Aug 13, 2026 | 1,249.50 | 1,263.00 | 1,217.00 | 1,227.00 | 1,227.00 | -1.56% | 4,683,500 |
| Aug 12, 2026 | 1,241.00 | 1,246.50 | 1,227.00 | 1,246.50 | 1,246.50 | 1.14% | 4,780,000 |
| Aug 10, 2026 | 1,226.00 | 1,241.50 | 1,209.00 | 1,232.50 | 1,232.50 | 1.11% | 4,423,200 |
| Aug 7, 2026 | 1,203.50 | 1,224.50 | 1,195.00 | 1,219.00 | 1,219.00 | 2.91% | 5,544,300 |
| Aug 6, 2026 | 1,155.50 | 1,191.50 | 1,155.50 | 1,184.50 | 1,184.50 | 2.60% | 4,918,000 |
| Aug 5, 2026 | 1,130.00 | 1,164.00 | 1,123.00 | 1,154.50 | 1,154.50 | 3.31% | 6,498,800 |
| Aug 4, 2026 | 1,131.50 | 1,145.00 | 1,104.50 | 1,117.50 | 1,117.50 | -1.59% | 7,091,700 |
| Aug 3, 2026 | 1,167.00 | 1,170.50 | 1,100.50 | 1,135.50 | 1,135.50 | -4.42% | 9,770,500 |
| Jul 31, 2026 | 1,150.00 | 1,211.00 | 1,101.50 | 1,188.00 | 1,188.00 | 4.44% | 14,425,300 |
| Jul 30, 2026 | 1,143.50 | 1,156.50 | 1,129.00 | 1,137.50 | 1,137.50 | -1.56% | 6,749,200 |
| Jul 29, 2026 | 1,178.00 | 1,179.00 | 1,129.00 | 1,155.50 | 1,155.50 | -0.82% | 7,450,700 |
| Jul 28, 2026 | 1,200.00 | 1,205.50 | 1,159.50 | 1,165.00 | 1,165.00 | -4.90% | 6,240,800 |
| Jul 27, 2026 | 1,204.50 | 1,232.50 | 1,197.50 | 1,225.00 | 1,225.00 | 3.03% | 5,951,000 |
| Jul 24, 2026 | 1,188.00 | 1,199.00 | 1,180.00 | 1,189.00 | 1,189.00 | -2.22% | 7,376,200 |
| Jul 23, 2026 | 1,208.00 | 1,222.00 | 1,201.50 | 1,216.00 | 1,216.00 | 1.71% | 4,535,000 |
| Jul 22, 2026 | 1,197.00 | 1,220.00 | 1,191.50 | 1,195.50 | 1,195.50 | 0.21% | 7,349,100 |
| Jul 21, 2026 | 1,181.50 | 1,200.00 | 1,180.00 | 1,193.00 | 1,193.00 | 2.14% | 6,827,700 |
| 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% | 5,534,200 |
| 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 |