Mitsubishi Chemical Group Corporation (TYO:4188)
Japan
· Delayed Price · Currency is JPY 973.00
+24.00 (2.53%)
Mar 10, 2026, 9:25 AM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 947.50 | 973.80 | 919.60 | 949.00 | 949.00 | -8.53% | 13,831,700 |
| Mar 6, 2026 | 1,009.00 | 1,040.00 | 1,006.00 | 1,037.50 | 1,037.50 | 0.34% | 6,049,000 |
| Mar 5, 2026 | 1,063.00 | 1,063.00 | 1,026.50 | 1,034.00 | 1,034.00 | 1.22% | 8,250,600 |
| Mar 4, 2026 | 1,060.00 | 1,079.00 | 1,010.00 | 1,021.50 | 1,021.50 | -8.01% | 8,059,400 |
| Mar 3, 2026 | 1,140.00 | 1,151.00 | 1,106.00 | 1,110.50 | 1,110.50 | -4.23% | 4,882,600 |
| Mar 2, 2026 | 1,145.50 | 1,171.00 | 1,124.00 | 1,159.50 | 1,159.50 | -0.09% | 4,815,300 |
| Feb 27, 2026 | 1,132.50 | 1,160.50 | 1,128.50 | 1,160.50 | 1,160.50 | 1.84% | 11,521,600 |
| Feb 26, 2026 | 1,150.00 | 1,151.50 | 1,134.00 | 1,139.50 | 1,139.50 | 1.11% | 5,937,300 |
| Feb 25, 2026 | 1,148.00 | 1,152.50 | 1,117.50 | 1,127.00 | 1,127.00 | -1.57% | 5,391,300 |
| Feb 24, 2026 | 1,128.00 | 1,145.00 | 1,124.50 | 1,145.00 | 1,145.00 | 2.46% | 7,253,800 |
| Feb 20, 2026 | 1,120.00 | 1,125.00 | 1,105.00 | 1,117.50 | 1,117.50 | -1.32% | 5,700,100 |
| Feb 19, 2026 | 1,135.00 | 1,146.00 | 1,127.00 | 1,132.50 | 1,132.50 | 0.18% | 6,144,300 |
| Feb 18, 2026 | 1,113.00 | 1,136.50 | 1,110.00 | 1,130.50 | 1,130.50 | 1.07% | 6,362,800 |
| Feb 17, 2026 | 1,110.00 | 1,126.00 | 1,109.50 | 1,118.50 | 1,118.50 | 0.86% | 5,520,400 |
| Feb 16, 2026 | 1,115.00 | 1,123.50 | 1,099.00 | 1,109.00 | 1,109.00 | -0.14% | 5,930,500 |
| Feb 13, 2026 | 1,120.50 | 1,127.50 | 1,106.50 | 1,110.50 | 1,110.50 | -1.99% | 7,420,000 |
| Feb 12, 2026 | 1,136.50 | 1,147.50 | 1,126.00 | 1,133.00 | 1,133.00 | -0.22% | 9,190,500 |
| Feb 10, 2026 | 1,108.00 | 1,135.50 | 1,104.00 | 1,135.50 | 1,135.50 | 4.08% | 9,061,100 |
| Feb 9, 2026 | 1,100.00 | 1,110.00 | 1,078.50 | 1,091.00 | 1,091.00 | 3.12% | 7,330,600 |
| Feb 6, 2026 | 1,022.50 | 1,064.50 | 1,020.00 | 1,058.00 | 1,058.00 | 0.52% | 7,498,100 |
| Feb 5, 2026 | 1,110.00 | 1,123.50 | 1,018.50 | 1,052.50 | 1,052.50 | -3.17% | 16,877,600 |
| Feb 4, 2026 | 1,050.00 | 1,089.00 | 1,046.50 | 1,087.00 | 1,087.00 | 4.82% | 8,476,900 |
| Feb 3, 2026 | 1,028.00 | 1,039.50 | 1,016.00 | 1,037.00 | 1,037.00 | 2.17% | 4,874,200 |
| Feb 2, 2026 | 1,033.00 | 1,039.50 | 1,003.00 | 1,015.00 | 1,015.00 | -0.49% | 6,330,700 |
| Jan 30, 2026 | 1,003.50 | 1,020.00 | 996.50 | 1,020.00 | 1,020.00 | 1.59% | 6,078,300 |
| Jan 29, 2026 | 983.00 | 1,007.50 | 976.20 | 1,004.00 | 1,004.00 | 1.06% | 5,158,100 |
| Jan 28, 2026 | 992.00 | 997.80 | 988.30 | 993.50 | 993.50 | -1.05% | 3,877,400 |
| Jan 27, 2026 | 1,002.50 | 1,011.50 | 998.00 | 1,004.00 | 1,004.00 | -0.20% | 5,358,200 |
| Jan 26, 2026 | 1,002.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.71% | 3,455,700 |
| Jan 23, 2026 | 1,023.00 | 1,027.00 | 1,012.00 | 1,023.50 | 1,023.50 | 0.44% | 4,832,400 |
| Jan 22, 2026 | 1,012.00 | 1,031.50 | 1,008.50 | 1,019.00 | 1,019.00 | 2.12% | 5,930,300 |
| Jan 21, 2026 | 981.70 | 997.80 | 979.70 | 997.80 | 997.80 | 0.11% | 4,598,600 |
| Jan 20, 2026 | 1,009.50 | 1,011.00 | 994.40 | 996.70 | 996.70 | -1.61% | 5,682,800 |
| Jan 19, 2026 | 1,002.00 | 1,025.00 | 983.10 | 1,013.00 | 1,013.00 | -0.25% | 5,636,900 |
| Jan 16, 2026 | 1,010.00 | 1,025.00 | 1,008.50 | 1,015.50 | 1,015.50 | 1.57% | 6,734,600 |
| Jan 15, 2026 | 979.00 | 1,003.50 | 978.70 | 999.80 | 999.80 | 1.26% | 5,144,100 |
| Jan 14, 2026 | 972.20 | 991.00 | 969.90 | 987.40 | 987.40 | 1.80% | 6,044,200 |
| Jan 13, 2026 | 965.80 | 972.60 | 960.60 | 969.90 | 969.90 | 1.73% | 4,999,600 |
| Jan 9, 2026 | 959.80 | 968.40 | 952.00 | 953.40 | 953.40 | -0.30% | 4,206,700 |
| Jan 8, 2026 | 958.00 | 960.00 | 946.50 | 956.30 | 956.30 | -0.44% | 4,612,000 |
| Jan 7, 2026 | 952.80 | 966.80 | 949.00 | 960.50 | 960.50 | 0.22% | 4,962,500 |
| Jan 6, 2026 | 939.20 | 964.40 | 939.10 | 958.40 | 958.40 | 3.12% | 6,105,700 |
| Jan 5, 2026 | 929.20 | 929.90 | 920.70 | 929.40 | 929.40 | 1.56% | 3,954,500 |
| Dec 30, 2025 | 920.20 | 929.00 | 915.10 | 915.10 | 915.10 | -1.06% | 2,697,700 |
| Dec 29, 2025 | 929.40 | 929.40 | 918.40 | 924.90 | 924.90 | 1.15% | 3,440,400 |
| Dec 26, 2025 | 922.10 | 925.40 | 912.50 | 914.40 | 914.40 | -0.50% | 2,700,800 |
| Dec 25, 2025 | 912.70 | 919.40 | 908.90 | 919.00 | 919.00 | 0.61% | 2,699,900 |
| Dec 24, 2025 | 917.90 | 924.80 | 910.30 | 913.40 | 913.40 | -0.16% | 3,472,500 |
| Dec 23, 2025 | 906.90 | 919.80 | 905.00 | 914.90 | 914.90 | 1.09% | 3,713,100 |
| Dec 22, 2025 | 896.40 | 909.60 | 893.00 | 905.00 | 905.00 | 1.03% | 4,420,800 |
| Dec 19, 2025 | 891.10 | 902.50 | 890.20 | 895.80 | 895.80 | 0.94% | 6,742,400 |
| Dec 18, 2025 | 895.10 | 896.90 | 885.30 | 887.50 | 887.50 | -0.30% | 4,380,100 |
| Dec 17, 2025 | 897.20 | 903.10 | 889.30 | 890.20 | 890.20 | -1.50% | 4,713,100 |
| Dec 16, 2025 | 911.00 | 916.90 | 901.60 | 903.80 | 903.80 | -0.84% | 5,589,200 |
| Dec 15, 2025 | 905.00 | 914.30 | 897.10 | 911.50 | 911.50 | 0.93% | 4,832,900 |
| Dec 12, 2025 | 900.00 | 918.80 | 891.00 | 903.10 | 903.10 | 2.37% | 8,583,000 |
| Dec 11, 2025 | 891.50 | 895.00 | 876.40 | 882.20 | 882.20 | 1.11% | 4,622,900 |
| Dec 10, 2025 | 865.00 | 876.10 | 860.80 | 872.50 | 872.50 | 1.96% | 7,113,900 |
| Dec 9, 2025 | 854.00 | 861.30 | 850.00 | 855.70 | 855.70 | -0.68% | 4,041,200 |
| Dec 8, 2025 | 852.30 | 861.80 | 849.60 | 861.60 | 861.60 | 1.41% | 3,553,000 |
| Dec 5, 2025 | 852.80 | 856.50 | 843.10 | 849.60 | 849.60 | -0.97% | 4,184,300 |
| Dec 4, 2025 | 850.00 | 866.60 | 848.30 | 857.90 | 857.90 | 0.06% | 5,330,700 |
| Dec 3, 2025 | 866.10 | 869.60 | 855.70 | 857.40 | 857.40 | -1.00% | 6,280,500 |
| Dec 2, 2025 | 869.70 | 877.70 | 865.00 | 866.10 | 866.10 | -0.14% | 6,095,700 |
| Dec 1, 2025 | 878.40 | 881.00 | 862.50 | 867.30 | 867.30 | -1.59% | 5,197,700 |
| Nov 28, 2025 | 873.00 | 881.30 | 868.80 | 881.30 | 881.30 | 0.97% | 5,960,300 |
| Nov 27, 2025 | 870.10 | 873.90 | 864.80 | 872.80 | 872.80 | 0.21% | 10,849,100 |
| Nov 26, 2025 | 867.30 | 873.30 | 860.30 | 871.00 | 871.00 | 2.19% | 5,898,300 |
| Nov 25, 2025 | 858.40 | 859.00 | 841.80 | 852.30 | 852.30 | 0.70% | 4,866,300 |
| Nov 21, 2025 | 825.50 | 847.00 | 825.50 | 846.40 | 846.40 | 1.04% | 6,414,700 |
| Nov 20, 2025 | 842.50 | 846.50 | 833.70 | 837.70 | 837.70 | 1.23% | 4,957,500 |
| Nov 19, 2025 | 830.40 | 835.70 | 824.00 | 827.50 | 827.50 | -0.35% | 6,675,600 |
| Nov 18, 2025 | 847.50 | 852.90 | 829.70 | 830.40 | 830.40 | -3.07% | 7,444,700 |
| Nov 17, 2025 | 853.70 | 862.40 | 852.40 | 856.70 | 856.70 | -0.93% | 3,578,300 |
| Nov 14, 2025 | 858.00 | 865.20 | 848.50 | 864.70 | 864.70 | 0.55% | 4,456,100 |
| Nov 13, 2025 | 852.30 | 860.00 | 848.70 | 860.00 | 860.00 | 1.84% | 3,979,000 |
| Nov 12, 2025 | 846.90 | 855.00 | 841.90 | 844.50 | 844.50 | 0.11% | 4,270,100 |
| Nov 11, 2025 | 858.00 | 859.70 | 838.30 | 843.60 | 843.60 | -0.88% | 3,634,900 |
| Nov 10, 2025 | 848.20 | 855.00 | 843.50 | 851.10 | 851.10 | 2.15% | 4,666,100 |
| Nov 7, 2025 | 826.40 | 841.00 | 824.70 | 833.20 | 833.20 | 0.84% | 3,750,200 |
| Nov 6, 2025 | 827.00 | 834.40 | 820.70 | 826.30 | 826.30 | 1.06% | 4,918,900 |
| Nov 5, 2025 | 833.40 | 840.40 | 810.70 | 817.60 | 817.60 | -1.86% | 6,986,600 |
| Nov 4, 2025 | 817.00 | 838.90 | 812.20 | 833.10 | 833.10 | 3.35% | 11,187,600 |
| Oct 31, 2025 | 857.00 | 864.10 | 796.30 | 806.10 | 806.10 | -4.55% | 22,116,500 |
| Oct 30, 2025 | 837.20 | 847.60 | 835.30 | 844.50 | 844.50 | 0.31% | 5,074,800 |
| Oct 29, 2025 | 847.10 | 848.80 | 836.80 | 841.90 | 841.90 | -0.34% | 4,282,300 |
| Oct 28, 2025 | 867.00 | 870.90 | 844.80 | 844.80 | 844.80 | -3.37% | 4,928,300 |
| Oct 27, 2025 | 870.00 | 876.00 | 865.20 | 874.30 | 874.30 | 1.32% | 4,985,500 |
| Oct 24, 2025 | 860.00 | 864.40 | 856.00 | 862.90 | 862.90 | 1.26% | 4,783,900 |
| Oct 23, 2025 | 854.90 | 858.00 | 848.80 | 852.20 | 852.20 | 0.26% | 4,262,800 |
| Oct 22, 2025 | 844.20 | 856.90 | 840.20 | 850.00 | 850.00 | 1.08% | 5,108,300 |
| Oct 21, 2025 | 843.90 | 855.00 | 840.30 | 840.90 | 840.90 | 0.71% | 6,001,200 |
| Oct 20, 2025 | 824.50 | 837.50 | 816.70 | 835.00 | 835.00 | 2.25% | 6,266,000 |
| Oct 17, 2025 | 810.10 | 819.00 | 809.70 | 816.60 | 816.60 | -0.43% | 3,895,800 |
| Oct 16, 2025 | 835.00 | 835.00 | 815.30 | 820.10 | 820.10 | -0.26% | 4,734,500 |
| Oct 15, 2025 | 824.60 | 829.20 | 820.80 | 822.20 | 822.20 | -0.05% | 4,415,900 |
| Oct 14, 2025 | 805.80 | 829.40 | 805.70 | 822.60 | 822.60 | 0.06% | 6,047,000 |
| Oct 10, 2025 | 847.00 | 854.00 | 822.10 | 822.10 | 822.10 | -3.85% | 5,633,500 |
| Oct 9, 2025 | 856.00 | 859.90 | 849.20 | 855.00 | 855.00 | 0.45% | 4,283,500 |
| Oct 8, 2025 | 859.30 | 859.70 | 847.80 | 851.20 | 851.20 | -0.63% | 6,577,300 |