Skip to main content
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
1,917.00
+11.50 (0.60%)
Apr 28, 2026, 3:30 PM JST

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,914.501,923.001,898.001,917.001,917.000.60%1,741,700
Apr 27, 20261,895.501,921.001,871.001,905.501,905.500.85%2,217,100
Apr 24, 20261,926.501,927.501,883.501,889.501,889.50-0.81%2,089,600
Apr 23, 20261,934.001,941.501,881.501,905.001,905.00-2.43%2,891,000
Apr 22, 20261,970.501,978.501,938.501,952.501,952.50-2.13%1,927,700
Apr 21, 20261,990.002,002.501,978.501,995.001,995.000.86%1,897,900
Apr 20, 20262,022.002,032.001,978.001,978.001,978.00-1.22%2,092,200
Apr 17, 20262,026.002,026.001,996.502,002.502,002.50-1.33%1,686,500
Apr 16, 20262,005.502,043.501,998.002,029.502,029.501.47%2,332,800
Apr 15, 20261,978.002,017.501,976.502,000.002,000.002.67%3,062,900
Apr 14, 20261,974.001,976.501,936.001,948.001,948.00-0.10%2,135,300
Apr 13, 20261,950.001,967.501,934.001,950.001,950.00-1.09%2,572,200
Apr 10, 20261,985.502,016.501,969.001,971.501,971.50-0.60%2,750,700
Apr 9, 20262,087.002,087.001,983.001,983.501,983.50-5.19%5,057,500
Apr 8, 20262,029.002,108.002,016.002,092.002,092.009.50%6,581,100
Apr 7, 20261,911.001,918.001,892.001,910.501,910.50-0.13%3,227,700
Apr 6, 20261,891.501,924.501,877.501,913.001,913.001.70%3,141,600
Apr 3, 20261,860.001,886.001,853.001,881.001,881.001.18%3,219,000
Apr 2, 20261,949.001,954.001,859.001,859.001,859.00-3.70%3,664,200
Apr 1, 20261,915.001,930.501,876.501,930.501,930.503.87%3,250,700
Mar 31, 20261,871.001,896.001,845.501,858.501,858.50-1.14%3,072,300
Mar 30, 20261,816.001,883.501,812.001,880.001,880.00-3.96%2,731,000
Mar 27, 20261,936.501,967.001,913.501,957.501,920.001.08%2,794,100
Mar 26, 20261,931.501,942.501,911.501,936.501,899.400.60%2,340,000
Mar 25, 20261,941.501,944.001,919.501,925.001,888.122.18%2,914,300
Mar 24, 20261,890.501,894.001,862.501,884.001,847.914.06%4,834,700
Mar 23, 20261,831.001,835.001,762.001,810.501,775.82-6.24%6,165,100
Mar 19, 20261,971.001,977.501,917.501,931.001,894.01-2.74%5,130,100
Mar 18, 20261,966.001,985.501,944.501,985.501,947.462.80%2,869,000
Mar 17, 20261,948.001,964.001,926.501,931.501,894.50-0.36%2,792,100
Mar 16, 20261,878.001,938.501,878.001,938.501,901.360.36%4,677,800
Mar 13, 20261,888.001,944.001,886.501,931.501,894.50-1.05%4,900,100
Mar 12, 20261,988.501,994.501,925.001,952.001,914.61-3.34%4,597,600
Mar 11, 20262,008.002,056.502,005.002,019.501,980.81-1.46%5,144,000
Mar 10, 20262,054.002,079.002,001.002,049.502,010.242.27%3,349,600
Mar 9, 20262,020.002,041.001,940.002,004.001,965.61-7.05%4,555,800
Mar 6, 20262,080.502,156.002,075.502,156.002,114.701.46%2,375,400
Mar 5, 20262,185.002,194.002,123.502,125.002,084.290.95%5,123,000
Mar 4, 20262,137.502,165.502,078.502,105.002,064.67-5.65%4,372,200
Mar 3, 20262,306.502,312.002,224.502,231.002,188.26-4.49%3,494,300
Mar 2, 20262,316.502,342.502,274.002,336.002,291.25-1.85%2,563,800
Feb 27, 20262,321.002,380.502,304.502,380.002,334.412.52%2,395,100
Feb 26, 20262,275.002,329.502,264.002,321.502,277.032.07%3,034,700
Feb 25, 20262,340.002,374.502,273.002,274.502,230.93-2.21%2,985,500
Feb 24, 20262,294.002,331.502,251.002,326.002,281.440.54%2,836,800
Feb 20, 20262,338.002,354.502,277.502,313.502,269.18-1.82%2,217,200
Feb 19, 20262,361.002,377.502,346.002,356.502,311.360.21%2,230,100
Feb 18, 20262,352.502,372.002,339.502,351.502,306.45-0.36%1,591,600
Feb 17, 20262,334.502,379.002,329.502,360.002,314.791.64%1,956,300
Feb 16, 20262,380.002,393.002,321.002,322.002,277.52-1.86%2,499,400
Feb 13, 20262,394.002,400.002,348.002,366.002,320.67-1.40%2,042,000
Feb 12, 20262,399.002,423.002,384.002,399.502,353.53-2,075,400
Feb 10, 20262,345.002,399.502,338.002,399.502,353.532.02%2,164,200
Feb 9, 20262,429.502,434.002,352.002,352.002,306.940.34%3,916,500
Feb 6, 20262,210.002,350.502,210.002,344.002,299.103.24%4,004,300
Feb 5, 20262,477.502,477.502,196.502,270.502,227.00-4.74%8,654,100
Feb 4, 20262,299.502,412.002,291.502,383.502,337.845.28%3,643,100
Feb 3, 20262,254.002,281.502,243.002,264.002,220.631.34%2,359,700
Feb 2, 20262,277.002,319.502,231.502,234.002,191.20-0.98%1,980,300
Jan 30, 20262,234.002,256.002,218.002,256.002,212.780.67%2,499,800
Jan 29, 20262,211.002,247.002,172.002,241.002,198.070.70%1,606,700
Jan 28, 20262,244.002,250.002,221.002,225.502,182.87-1.13%1,500,000
Jan 27, 20262,235.002,273.002,215.002,251.002,207.880.72%2,188,100
Jan 26, 20262,200.002,253.002,199.502,235.002,192.18-0.42%1,967,400
Jan 23, 20262,224.502,247.002,206.002,244.502,201.500.72%1,456,200
Jan 22, 20262,180.502,240.002,180.002,228.502,185.812.96%2,311,600
Jan 21, 20262,121.002,164.502,118.502,164.502,123.030.12%1,286,800
Jan 20, 20262,165.002,171.002,142.002,162.002,120.58-0.37%1,452,200
Jan 19, 20262,158.002,178.502,107.502,170.002,128.430.12%1,721,300
Jan 16, 20262,115.502,173.002,111.002,167.502,125.983.02%2,631,400
Jan 15, 20262,089.502,117.502,083.002,104.002,063.691.01%1,565,700
Jan 14, 20262,055.002,099.002,054.002,083.002,043.101.44%1,796,000
Jan 13, 20262,083.002,083.502,047.002,053.502,014.160.39%1,612,000
Jan 9, 20262,067.002,080.002,028.002,045.502,006.310.86%1,435,300
Jan 8, 20262,062.002,072.002,028.002,028.001,989.15-2.43%1,450,200
Jan 7, 20262,070.002,082.002,058.002,078.502,038.680.68%1,804,700
Jan 6, 20262,040.002,095.002,038.002,064.502,024.952.25%2,287,200
Jan 5, 20262,041.002,063.002,011.002,019.001,980.320.85%1,999,700
Dec 30, 20252,021.002,024.501,996.502,002.001,963.65-0.65%1,457,100
Dec 29, 20251,978.002,022.001,973.002,015.001,976.402.00%1,751,300
Dec 26, 20251,974.001,988.501,967.501,975.501,937.66-0.03%1,388,000
Dec 25, 20251,990.001,990.001,959.501,976.001,938.15-0.05%1,728,000
Dec 24, 20251,982.002,008.501,970.001,977.001,939.130.61%2,686,000
Dec 23, 20251,955.001,975.001,946.001,965.001,927.360.49%1,401,600
Dec 22, 20251,938.501,966.501,932.501,955.501,918.041.16%1,073,800
Dec 19, 20251,914.001,938.001,912.501,933.001,895.970.83%1,441,800
Dec 18, 20251,932.001,934.001,908.001,917.001,880.280.13%1,026,400
Dec 17, 20251,925.001,934.501,897.501,914.501,877.82-1.19%2,076,600
Dec 16, 20251,972.001,974.001,937.501,937.501,900.38-1.32%1,146,400
Dec 15, 20251,983.501,983.501,954.001,963.501,925.89-0.38%882,600
Dec 12, 20251,965.001,987.001,958.501,971.001,933.241.10%1,777,000
Dec 11, 20251,990.001,992.001,939.001,949.501,912.15-0.59%1,151,600
Dec 10, 20251,942.001,980.001,935.501,961.001,923.431.55%1,633,800
Dec 9, 20251,924.001,933.501,911.501,931.001,894.010.60%1,660,600
Dec 8, 20251,905.001,924.001,898.001,919.501,882.731.29%1,134,200
Dec 5, 20251,933.001,944.001,895.001,895.001,858.70-3.19%1,686,000
Dec 4, 20251,920.001,959.001,913.001,957.501,920.001.53%1,327,400
Dec 3, 20251,945.001,955.501,918.001,928.001,891.07-1.81%1,401,800
Dec 2, 20251,953.001,969.501,945.501,963.501,925.890.54%1,418,400
Dec 1, 20251,993.502,009.001,953.001,953.001,915.59-0.76%1,845,200