Mitsubishi Chemical Group Corporation (TYO:4188)
Japan · Delayed Price · Currency is JPY 1,179.00
-1.00 (-0.08%)
Oct 7, 2026, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,180.00 | 1,199.00 | 1,174.50 | 1,179.00 | 1,179.00 | -0.08% | 7,857,600 |
| Oct 6, 2026 | 1,174.00 | 1,182.50 | 1,157.50 | 1,180.00 | 1,180.00 | 0.55% | 6,253,900 |
| Oct 5, 2026 | 1,162.00 | 1,180.00 | 1,150.50 | 1,173.50 | 1,173.50 | 2.67% | 6,301,100 |
| Oct 2, 2026 | 1,140.00 | 1,152.00 | 1,135.00 | 1,143.00 | 1,143.00 | -1.04% | 9,365,800 |
| Oct 1, 2026 | 1,164.50 | 1,181.00 | 1,147.50 | 1,155.00 | 1,155.00 | -1.62% | 6,689,300 |
| Sep 30, 2026 | 1,144.50 | 1,182.00 | 1,143.00 | 1,174.00 | 1,174.00 | 3.57% | 6,709,500 |
| Sep 29, 2026 | 1,140.00 | 1,151.00 | 1,123.50 | 1,133.50 | 1,133.50 | -1.00% | 5,751,700 |
| Sep 28, 2026 | 1,176.00 | 1,187.50 | 1,161.00 | 1,161.00 | 1,145.00 | -0.81% | 5,153,800 |
| Sep 25, 2026 | 1,169.00 | 1,183.50 | 1,166.00 | 1,170.50 | 1,154.37 | -0.13% | 5,256,600 |
| Sep 24, 2026 | 1,188.00 | 1,207.50 | 1,168.50 | 1,172.00 | 1,155.85 | -1.43% | 9,006,600 |
| Sep 18, 2026 | 1,222.00 | 1,224.00 | 1,189.00 | 1,189.00 | 1,172.61 | -2.30% | 10,546,000 |
| Sep 17, 2026 | 1,193.00 | 1,217.00 | 1,191.50 | 1,217.00 | 1,200.23 | 1.50% | 5,140,700 |
| Sep 16, 2026 | 1,166.00 | 1,203.50 | 1,166.00 | 1,199.00 | 1,182.48 | 3.90% | 4,603,700 |
| Sep 15, 2026 | 1,141.00 | 1,161.50 | 1,137.50 | 1,154.00 | 1,138.10 | 0.61% | 3,939,800 |
| Sep 14, 2026 | 1,144.00 | 1,154.50 | 1,128.00 | 1,147.00 | 1,131.19 | -0.82% | 3,958,600 |
| Sep 11, 2026 | 1,139.00 | 1,158.50 | 1,129.00 | 1,156.50 | 1,140.56 | -2.36% | 5,644,600 |
| Sep 10, 2026 | 1,170.00 | 1,184.50 | 1,161.00 | 1,184.50 | 1,168.18 | 1.02% | 4,515,800 |
| Sep 9, 2026 | 1,159.50 | 1,181.00 | 1,143.50 | 1,172.50 | 1,156.34 | 0.95% | 5,474,400 |
| Sep 8, 2026 | 1,216.00 | 1,217.00 | 1,159.00 | 1,161.50 | 1,145.49 | -5.34% | 4,322,200 |
| Sep 7, 2026 | 1,250.00 | 1,261.00 | 1,227.00 | 1,227.00 | 1,210.09 | -0.85% | 3,989,600 |
| Sep 4, 2026 | 1,261.00 | 1,269.50 | 1,235.50 | 1,237.50 | 1,220.45 | -3.55% | 6,708,400 |
| Sep 3, 2026 | 1,283.00 | 1,305.00 | 1,266.00 | 1,283.00 | 1,265.32 | 1.22% | 6,223,800 |
| Sep 2, 2026 | 1,295.00 | 1,304.00 | 1,255.50 | 1,267.50 | 1,250.03 | 0.08% | 10,514,600 |
| Sep 1, 2026 | 1,193.50 | 1,266.50 | 1,191.00 | 1,266.50 | 1,249.05 | 5.02% | 7,230,000 |
| Aug 31, 2026 | 1,178.00 | 1,215.00 | 1,167.50 | 1,206.00 | 1,189.38 | 1.90% | 8,167,300 |
| Aug 28, 2026 | 1,179.00 | 1,188.50 | 1,169.50 | 1,183.50 | 1,167.19 | 1.07% | 11,539,000 |
| Aug 27, 2026 | 1,162.00 | 1,181.00 | 1,157.50 | 1,171.00 | 1,154.86 | 3.45% | 5,432,700 |
| Aug 26, 2026 | 1,136.00 | 1,140.00 | 1,124.50 | 1,132.00 | 1,116.40 | -0.35% | 4,026,100 |
| Aug 25, 2026 | 1,140.50 | 1,145.00 | 1,123.50 | 1,136.00 | 1,120.34 | -0.04% | 4,754,000 |
| Aug 24, 2026 | 1,136.00 | 1,143.50 | 1,130.00 | 1,136.50 | 1,120.84 | -0.96% | 4,417,500 |
| Aug 21, 2026 | 1,131.00 | 1,153.50 | 1,128.00 | 1,147.50 | 1,131.69 | 0.31% | 3,976,700 |
| Aug 20, 2026 | 1,162.00 | 1,162.50 | 1,128.00 | 1,144.00 | 1,128.23 | 1.06% | 4,992,900 |
| Aug 19, 2026 | 1,163.00 | 1,165.00 | 1,131.00 | 1,132.00 | 1,116.40 | -4.35% | 6,722,900 |
| Aug 18, 2026 | 1,192.50 | 1,193.50 | 1,176.50 | 1,183.50 | 1,167.19 | -0.88% | 3,886,400 |
| Aug 17, 2026 | 1,209.50 | 1,219.50 | 1,192.50 | 1,194.00 | 1,177.55 | -1.20% | 3,732,600 |
| Aug 14, 2026 | 1,226.50 | 1,229.50 | 1,201.00 | 1,208.50 | 1,191.85 | -1.51% | 6,263,800 |
| Aug 13, 2026 | 1,249.50 | 1,263.00 | 1,217.00 | 1,227.00 | 1,210.09 | -1.56% | 4,683,500 |
| Aug 12, 2026 | 1,241.00 | 1,246.50 | 1,227.00 | 1,246.50 | 1,229.32 | 1.14% | 4,780,000 |
| Aug 10, 2026 | 1,226.00 | 1,241.50 | 1,209.00 | 1,232.50 | 1,215.51 | 1.11% | 4,423,200 |
| Aug 7, 2026 | 1,203.50 | 1,224.50 | 1,195.00 | 1,219.00 | 1,202.20 | 2.91% | 5,544,300 |
| Aug 6, 2026 | 1,155.50 | 1,191.50 | 1,155.50 | 1,184.50 | 1,168.18 | 2.60% | 4,918,000 |
| Aug 5, 2026 | 1,130.00 | 1,164.00 | 1,123.00 | 1,154.50 | 1,138.59 | 3.31% | 6,498,800 |
| Aug 4, 2026 | 1,131.50 | 1,145.00 | 1,104.50 | 1,117.50 | 1,102.10 | -1.59% | 7,091,700 |
| Aug 3, 2026 | 1,167.00 | 1,170.50 | 1,100.50 | 1,135.50 | 1,119.85 | -4.42% | 9,770,500 |
| Jul 31, 2026 | 1,150.00 | 1,211.00 | 1,101.50 | 1,188.00 | 1,171.63 | 4.44% | 14,425,300 |
| Jul 30, 2026 | 1,143.50 | 1,156.50 | 1,129.00 | 1,137.50 | 1,121.82 | -1.56% | 6,749,200 |
| Jul 29, 2026 | 1,178.00 | 1,179.00 | 1,129.00 | 1,155.50 | 1,139.58 | -0.82% | 7,450,700 |
| Jul 28, 2026 | 1,200.00 | 1,205.50 | 1,159.50 | 1,165.00 | 1,148.94 | -4.90% | 6,240,800 |
| Jul 27, 2026 | 1,204.50 | 1,232.50 | 1,197.50 | 1,225.00 | 1,208.12 | 3.03% | 5,951,000 |
| Jul 24, 2026 | 1,188.00 | 1,199.00 | 1,180.00 | 1,189.00 | 1,172.61 | -2.22% | 7,376,200 |