Skip to main content
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
3,790.00
-125.00 (-3.19%)
At close: Dec 5, 2025

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,866.003,888.003,790.003,790.003,790.00-3.19%843,000
Dec 4, 20253,840.003,918.003,826.003,915.003,915.001.53%663,700
Dec 3, 20253,890.003,911.003,836.003,856.003,856.00-1.81%700,900
Dec 2, 20253,906.003,939.003,891.003,927.003,927.000.54%709,200
Dec 1, 20253,987.004,018.003,906.003,906.003,906.00-0.76%922,600
Nov 28, 20253,899.003,946.003,879.003,936.003,936.001.84%1,351,200
Nov 27, 20253,825.003,929.003,820.003,865.003,865.001.50%1,593,700
Nov 26, 20253,748.003,829.003,726.003,808.003,808.002.89%1,476,900
Nov 25, 20253,720.003,740.003,682.003,701.003,701.00-0.48%917,900
Nov 21, 20253,543.003,734.003,541.003,719.003,719.003.68%2,385,900
Nov 20, 20253,578.003,615.003,564.003,587.003,587.001.85%795,100
Nov 19, 20253,516.003,541.003,474.003,522.003,522.000.28%744,600
Nov 18, 20253,533.003,556.003,492.003,512.003,512.00-1.43%929,500
Nov 17, 20253,560.003,567.003,533.003,563.003,563.00-0.08%672,400
Nov 14, 20253,572.003,613.003,552.003,566.003,566.00-0.20%862,600
Nov 13, 20253,578.003,589.003,535.003,573.003,573.000.28%953,300
Nov 12, 20253,591.003,650.003,516.003,563.003,563.00-2.30%2,235,800
Nov 11, 20253,684.003,839.003,587.003,647.003,647.00-0.46%4,247,400
Nov 10, 20253,650.003,669.003,633.003,664.003,664.001.50%541,600
Nov 7, 20253,578.003,613.003,565.003,610.003,610.000.56%527,300
Nov 6, 20253,610.003,624.003,577.003,590.003,590.00-0.55%1,052,800
Nov 5, 20253,645.003,653.003,525.003,610.003,610.00-1.10%981,700
Nov 4, 20253,658.003,687.003,615.003,650.003,650.000.08%776,000
Oct 31, 20253,692.003,698.003,627.003,647.003,647.00-0.63%645,100
Oct 30, 20253,650.003,670.003,633.003,670.003,670.000.55%879,300
Oct 29, 20253,683.003,696.003,635.003,650.003,650.00-0.92%726,300
Oct 28, 20253,750.003,763.003,684.003,684.003,684.00-2.62%731,700
Oct 27, 20253,790.003,797.003,765.003,783.003,783.000.29%752,900
Oct 24, 20253,738.003,775.003,732.003,772.003,772.001.13%625,700
Oct 23, 20253,708.003,737.003,684.003,730.003,730.000.48%546,800
Oct 22, 20253,706.003,720.003,671.003,712.003,712.001.14%974,600
Oct 21, 20253,680.003,706.003,662.003,670.003,670.000.55%834,200
Oct 20, 20253,705.003,709.003,642.003,650.003,650.000.14%1,050,000
Oct 17, 20253,640.003,665.003,632.003,645.003,645.00-0.25%731,700
Oct 16, 20253,664.003,686.003,650.003,654.003,654.00-0.22%578,500
Oct 15, 20253,641.003,668.003,618.003,662.003,662.001.84%653,000
Oct 14, 20253,579.003,674.003,579.003,596.003,596.00-1.67%1,074,800
Oct 10, 20253,738.003,744.003,648.003,657.003,657.00-2.14%741,300
Oct 9, 20253,700.003,737.003,697.003,737.003,737.000.65%462,600
Oct 8, 20253,720.003,745.003,709.003,713.003,713.00-0.59%521,300
Oct 7, 20253,710.003,749.003,701.003,735.003,735.000.70%800,800
Oct 6, 20253,718.003,741.003,672.003,709.003,709.001.67%1,000,600
Oct 3, 20253,659.003,699.003,648.003,648.003,648.00-0.41%703,000
Oct 2, 20253,620.003,668.003,594.003,663.003,663.001.08%771,500
Oct 1, 20253,688.003,700.003,624.003,624.003,624.00-2.11%958,500
Sep 30, 20253,779.003,780.003,680.003,702.003,702.00-1.36%874,000
Sep 29, 20253,770.003,777.003,735.003,753.003,753.00-2.01%858,200
Sep 26, 20253,830.003,855.003,820.003,830.003,755.00-0.05%1,213,300
Sep 25, 20253,806.003,843.003,790.003,832.003,756.961.59%992,000
Sep 24, 20253,813.003,813.003,747.003,772.003,698.14-0.71%947,100
Sep 22, 20253,726.003,808.003,725.003,799.003,724.612.37%958,100
Sep 19, 20253,801.003,802.003,696.003,711.003,638.33-0.54%1,155,400
Sep 18, 20253,741.003,745.003,707.003,731.003,657.940.32%546,300
Sep 17, 20253,738.003,753.003,712.003,719.003,646.17-0.85%669,300
Sep 16, 20253,755.003,782.003,743.003,751.003,677.55-0.53%576,300
Sep 12, 20253,819.003,819.003,771.003,771.003,697.16-0.05%686,100
Sep 11, 20253,770.003,793.003,727.003,773.003,699.120.40%1,009,400
Sep 10, 20253,815.003,824.003,754.003,758.003,684.41-1.16%925,400
Sep 9, 20253,850.003,850.003,781.003,802.003,727.55-0.94%956,500
Sep 8, 20253,853.003,865.003,805.003,838.003,762.840.95%1,204,400
Sep 5, 20253,765.003,813.003,738.003,802.003,727.551.49%1,198,200
Sep 4, 20253,701.003,767.003,694.003,746.003,672.641.71%1,394,000
Sep 3, 20253,724.003,762.003,683.003,683.003,610.88-0.94%1,255,600
Sep 2, 20253,690.003,737.003,675.003,718.003,645.190.57%938,300
Sep 1, 20253,645.003,714.003,638.003,697.003,624.601.62%1,295,300
Aug 29, 20253,637.003,664.003,630.003,638.003,566.76-0.57%552,300
Aug 28, 20253,666.003,675.003,641.003,659.003,587.35-0.19%601,800
Aug 27, 20253,668.003,699.003,658.003,666.003,594.210.27%827,500
Aug 26, 20253,705.003,705.003,645.003,656.003,584.41-1.61%1,292,500
Aug 25, 20253,730.003,743.003,699.003,716.003,643.230.65%1,493,500
Aug 22, 20253,705.003,718.003,663.003,692.003,619.70-2.15%2,265,100
Aug 21, 20253,622.003,792.003,619.003,773.003,699.124.69%2,826,100
Aug 20, 20253,669.003,679.003,602.003,604.003,533.43-1.18%779,300
Aug 19, 20253,609.003,668.003,603.003,647.003,575.581.17%1,100,200
Aug 18, 20253,615.003,642.003,592.003,605.003,534.410.33%1,323,600
Aug 15, 20253,553.003,602.003,552.003,593.003,522.641.33%738,500
Aug 14, 20253,600.003,613.003,540.003,546.003,476.56-1.42%639,600
Aug 13, 20253,610.003,648.003,584.003,597.003,526.560.42%988,600
Aug 12, 20253,583.003,660.003,567.003,582.003,511.86-0.03%1,720,100
Aug 8, 20253,592.003,594.003,517.003,583.003,512.84-0.72%2,093,200
Aug 7, 20253,364.003,626.003,272.003,609.003,538.337.38%5,531,000
Aug 6, 20253,341.003,366.003,339.003,361.003,295.180.18%1,189,600
Aug 5, 20253,350.003,384.003,345.003,355.003,289.300.24%861,500
Aug 4, 20253,330.003,358.003,301.003,347.003,281.46-1.38%1,145,200
Aug 1, 20253,395.003,412.003,371.003,394.003,327.540.03%1,066,500
Jul 31, 20253,363.003,417.003,360.003,393.003,326.560.41%1,701,500
Jul 30, 20253,368.003,383.003,355.003,379.003,312.830.33%1,175,900
Jul 29, 20253,393.003,398.003,364.003,368.003,302.05-1.84%885,700
Jul 28, 20253,410.003,455.003,382.003,431.003,363.81-0.58%1,118,400
Jul 25, 20253,454.003,485.003,434.003,451.003,383.42-1.12%610,600
Jul 24, 20253,474.003,499.003,461.003,490.003,421.661.04%770,800
Jul 23, 20253,410.003,470.003,405.003,454.003,386.362.98%1,054,700
Jul 22, 20253,380.003,388.003,330.003,354.003,288.32-0.53%758,200
Jul 18, 20253,384.003,386.003,359.003,372.003,305.970.36%560,900
Jul 17, 20253,371.003,379.003,351.003,360.003,294.20-0.71%760,600
Jul 16, 20253,403.003,410.003,369.003,384.003,317.73-1.37%850,400
Jul 15, 20253,435.003,443.003,420.003,431.003,363.81-0.12%351,400
Jul 14, 20253,426.003,455.003,414.003,435.003,367.73-0.67%467,300
Jul 11, 20253,475.003,485.003,441.003,458.003,390.280.82%690,800
Jul 10, 20253,432.003,474.003,418.003,430.003,362.830.59%1,357,300