Skip to main content
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
2,004.00
-152.00 (-7.05%)
At close: Mar 9, 2026

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,080.502,156.002,075.502,156.002,156.001.46%2,375,400
Mar 5, 20262,185.002,194.002,123.502,125.002,125.000.95%5,123,000
Mar 4, 20262,137.502,165.502,078.502,105.002,105.00-5.65%4,372,200
Mar 3, 20262,306.502,312.002,224.502,231.002,231.00-4.49%3,494,300
Mar 2, 20262,316.502,342.502,274.002,336.002,336.00-1.85%2,563,800
Feb 27, 20262,321.002,380.502,304.502,380.002,380.002.52%2,395,100
Feb 26, 20262,275.002,329.502,264.002,321.502,321.502.07%3,034,700
Feb 25, 20262,340.002,374.502,273.002,274.502,274.50-2.21%2,985,500
Feb 24, 20262,294.002,331.502,251.002,326.002,326.000.54%2,836,800
Feb 20, 20262,338.002,354.502,277.502,313.502,313.50-1.82%2,217,200
Feb 19, 20262,361.002,377.502,346.002,356.502,356.500.21%2,230,100
Feb 18, 20262,352.502,372.002,339.502,351.502,351.50-0.36%1,591,600
Feb 17, 20262,334.502,379.002,329.502,360.002,360.001.64%1,956,300
Feb 16, 20262,380.002,393.002,321.002,322.002,322.00-1.86%2,499,400
Feb 13, 20262,394.002,400.002,348.002,366.002,366.00-1.40%2,042,000
Feb 12, 20262,399.002,423.002,384.002,399.502,399.50-2,075,400
Feb 10, 20262,345.002,399.502,338.002,399.502,399.502.02%2,164,200
Feb 9, 20262,429.502,434.002,352.002,352.002,352.000.34%3,916,500
Feb 6, 20262,210.002,350.502,210.002,344.002,344.003.24%4,004,300
Feb 5, 20262,477.502,477.502,196.502,270.502,270.50-4.74%8,654,100
Feb 4, 20262,299.502,412.002,291.502,383.502,383.505.28%3,643,100
Feb 3, 20262,254.002,281.502,243.002,264.002,264.001.34%2,359,700
Feb 2, 20262,277.002,319.502,231.502,234.002,234.00-0.98%1,980,300
Jan 30, 20262,234.002,256.002,218.002,256.002,256.000.67%2,499,800
Jan 29, 20262,211.002,247.002,172.002,241.002,241.000.70%1,606,700
Jan 28, 20262,244.002,250.002,221.002,225.502,225.50-1.13%1,500,000
Jan 27, 20262,235.002,273.002,215.002,251.002,251.000.72%2,188,100
Jan 26, 20262,200.002,253.002,199.502,235.002,235.00-0.42%1,967,400
Jan 23, 20262,224.502,247.002,206.002,244.502,244.500.72%1,456,200
Jan 22, 20262,180.502,240.002,180.002,228.502,228.502.96%2,311,600
Jan 21, 20262,121.002,164.502,118.502,164.502,164.500.12%1,286,800
Jan 20, 20262,165.002,171.002,142.002,162.002,162.00-0.37%1,452,200
Jan 19, 20262,158.002,178.502,107.502,170.002,170.000.12%1,721,300
Jan 16, 20262,115.502,173.002,111.002,167.502,167.503.02%2,631,400
Jan 15, 20262,089.502,117.502,083.002,104.002,104.001.01%1,565,700
Jan 14, 20262,055.002,099.002,054.002,083.002,083.001.44%1,796,000
Jan 13, 20262,083.002,083.502,047.002,053.502,053.500.39%1,612,000
Jan 9, 20262,067.002,080.002,028.002,045.502,045.500.86%1,435,300
Jan 8, 20262,062.002,072.002,028.002,028.002,028.00-2.43%1,450,200
Jan 7, 20262,070.002,082.002,058.002,078.502,078.500.68%1,804,700
Jan 6, 20262,040.002,095.002,038.002,064.502,064.502.25%2,287,200
Jan 5, 20262,041.002,063.002,011.002,019.002,019.000.85%1,999,700
Dec 30, 20252,021.002,024.501,996.502,002.002,002.00-0.65%1,457,100
Dec 29, 20251,978.002,022.001,973.002,015.002,015.002.00%1,751,300
Dec 26, 20251,974.001,988.501,967.501,975.501,975.50-0.03%1,388,000
Dec 25, 20251,990.001,990.001,959.501,976.001,976.00-0.05%1,728,000
Dec 24, 20251,982.002,008.501,970.001,977.001,977.000.61%2,686,000
Dec 23, 20251,955.001,975.001,946.001,965.001,965.000.49%1,401,600
Dec 22, 20251,938.501,966.501,932.501,955.501,955.501.16%1,073,800
Dec 19, 20251,914.001,938.001,912.501,933.001,933.000.83%1,441,800
Dec 18, 20251,932.001,934.001,908.001,917.001,917.000.13%1,026,400
Dec 17, 20251,925.001,934.501,897.501,914.501,914.50-1.19%2,076,600
Dec 16, 20251,972.001,974.001,937.501,937.501,937.50-1.32%1,146,400
Dec 15, 20251,983.501,983.501,954.001,963.501,963.50-0.38%882,600
Dec 12, 20251,965.001,987.001,958.501,971.001,971.001.10%1,777,000
Dec 11, 20251,990.001,992.001,939.001,949.501,949.50-0.59%1,151,600
Dec 10, 20251,942.001,980.001,935.501,961.001,961.001.55%1,633,800
Dec 9, 20251,924.001,933.501,911.501,931.001,931.000.60%1,660,600
Dec 8, 20251,905.001,924.001,898.001,919.501,919.501.29%1,134,200
Dec 5, 20251,933.001,944.001,895.001,895.001,895.00-3.19%1,686,000
Dec 4, 20251,920.001,959.001,913.001,957.501,957.501.53%1,327,400
Dec 3, 20251,945.001,955.501,918.001,928.001,928.00-1.81%1,401,800
Dec 2, 20251,953.001,969.501,945.501,963.501,963.500.54%1,418,400
Dec 1, 20251,993.502,009.001,953.001,953.001,953.00-0.76%1,845,200
Nov 28, 20251,949.501,973.001,939.501,968.001,968.001.84%2,702,400
Nov 27, 20251,912.501,964.501,910.001,932.501,932.501.50%3,187,400
Nov 26, 20251,874.001,914.501,863.001,904.001,904.002.89%2,953,800
Nov 25, 20251,860.001,870.001,841.001,850.501,850.50-0.48%1,835,800
Nov 21, 20251,771.501,867.001,770.501,859.501,859.503.68%4,771,800
Nov 20, 20251,789.001,807.501,782.001,793.501,793.501.85%1,590,200
Nov 19, 20251,758.001,770.501,737.001,761.001,761.000.28%1,489,200
Nov 18, 20251,766.501,778.001,746.001,756.001,756.00-1.43%1,859,000
Nov 17, 20251,780.001,783.501,766.501,781.501,781.50-0.08%1,344,800
Nov 14, 20251,786.001,806.501,776.001,783.001,783.00-0.20%1,725,200
Nov 13, 20251,789.001,794.501,767.501,786.501,786.500.28%1,906,600
Nov 12, 20251,795.501,825.001,758.001,781.501,781.50-2.30%4,471,600
Nov 11, 20251,842.001,919.501,793.501,823.501,823.50-0.46%8,494,800
Nov 10, 20251,825.001,834.501,816.501,832.001,832.001.50%1,083,200
Nov 7, 20251,789.001,806.501,782.501,805.001,805.000.56%1,054,600
Nov 6, 20251,805.001,812.001,788.501,795.001,795.00-0.55%2,105,600
Nov 5, 20251,822.501,826.501,762.501,805.001,805.00-1.10%1,963,400
Nov 4, 20251,829.001,843.501,807.501,825.001,825.000.08%1,552,000
Oct 31, 20251,846.001,849.001,813.501,823.501,823.50-0.63%1,290,200
Oct 30, 20251,825.001,835.001,816.501,835.001,835.000.55%1,758,600
Oct 29, 20251,841.501,848.001,817.501,825.001,825.00-0.92%1,452,600
Oct 28, 20251,875.001,881.501,842.001,842.001,842.00-2.62%1,463,400
Oct 27, 20251,895.001,898.501,882.501,891.501,891.500.29%1,505,800
Oct 24, 20251,869.001,887.501,866.001,886.001,886.001.13%1,251,400
Oct 23, 20251,854.001,868.501,842.001,865.001,865.000.48%1,093,600
Oct 22, 20251,853.001,860.001,835.501,856.001,856.001.14%1,949,200
Oct 21, 20251,840.001,853.001,831.001,835.001,835.000.55%1,668,400
Oct 20, 20251,852.501,854.501,821.001,825.001,825.000.14%2,100,000
Oct 17, 20251,820.001,832.501,816.001,822.501,822.50-0.25%1,463,400
Oct 16, 20251,832.001,843.001,825.001,827.001,827.00-0.22%1,157,000
Oct 15, 20251,820.501,834.001,809.001,831.001,831.001.84%1,306,000
Oct 14, 20251,789.501,837.001,789.501,798.001,798.00-1.67%2,149,600
Oct 10, 20251,869.001,872.001,824.001,828.501,828.50-2.14%1,482,600
Oct 9, 20251,850.001,868.501,848.501,868.501,868.500.65%925,200
Oct 8, 20251,860.001,872.501,854.501,856.501,856.50-0.59%1,042,600
Oct 7, 20251,855.001,874.501,850.501,867.501,867.500.70%1,601,600