Mitsubishi Chemical Group Corporation (TYO:4188)
Japan
· Delayed Price · Currency is JPY 918.30
+8.50 (0.93%)
Apr 28, 2026, 3:30 PM JST
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 920.40 | 925.20 | 910.60 | 918.30 | 918.30 | 0.93% | 6,184,100 |
| Apr 27, 2026 | 911.10 | 922.00 | 899.40 | 909.80 | 909.80 | -0.18% | 5,186,600 |
| Apr 24, 2026 | 926.80 | 927.40 | 909.60 | 911.40 | 911.40 | -0.58% | 3,611,200 |
| Apr 23, 2026 | 930.00 | 933.00 | 901.60 | 916.70 | 916.70 | -2.62% | 6,537,700 |
| Apr 22, 2026 | 960.20 | 962.20 | 937.00 | 941.40 | 941.40 | -2.88% | 4,788,500 |
| Apr 21, 2026 | 965.00 | 977.40 | 965.00 | 969.30 | 969.30 | 0.75% | 5,791,800 |
| Apr 20, 2026 | 988.90 | 995.50 | 960.30 | 962.10 | 962.10 | -2.71% | 6,322,400 |
| Apr 17, 2026 | 988.00 | 995.50 | 983.50 | 988.90 | 988.90 | -0.88% | 4,825,800 |
| Apr 16, 2026 | 993.40 | 1,006.50 | 992.80 | 997.70 | 997.70 | 0.15% | 4,911,100 |
| Apr 15, 2026 | 992.20 | 1,006.50 | 991.00 | 996.20 | 996.20 | 2.90% | 8,840,100 |
| Apr 14, 2026 | 988.00 | 988.60 | 963.90 | 968.10 | 968.10 | -0.89% | 5,158,600 |
| Apr 13, 2026 | 973.00 | 991.80 | 964.00 | 976.80 | 976.80 | -0.74% | 5,745,100 |
| Apr 10, 2026 | 991.00 | 1,007.00 | 982.80 | 984.10 | 984.10 | 0.16% | 9,622,300 |
| Apr 9, 2026 | 1,010.00 | 1,015.50 | 978.70 | 982.50 | 982.50 | -2.19% | 9,814,400 |
| Apr 8, 2026 | 980.00 | 1,004.50 | 969.20 | 1,004.50 | 1,004.50 | 9.18% | 15,109,300 |
| Apr 7, 2026 | 917.30 | 926.80 | 913.40 | 920.00 | 920.00 | 0.27% | 4,507,600 |
| Apr 6, 2026 | 926.00 | 930.70 | 917.50 | 917.50 | 917.50 | -0.38% | 3,597,400 |
| Apr 3, 2026 | 916.60 | 921.40 | 910.40 | 921.00 | 921.00 | 1.45% | 3,442,100 |
| Apr 2, 2026 | 955.00 | 957.50 | 906.20 | 907.80 | 907.80 | -4.05% | 8,672,600 |
| Apr 1, 2026 | 936.20 | 946.10 | 918.80 | 946.10 | 946.10 | 5.24% | 7,627,400 |
| Mar 31, 2026 | 893.40 | 917.20 | 890.10 | 899.00 | 899.00 | -0.72% | 7,412,100 |
| Mar 30, 2026 | 880.00 | 906.30 | 879.00 | 905.50 | 905.50 | -3.90% | 9,373,600 |
| Mar 27, 2026 | 934.00 | 946.80 | 922.60 | 942.20 | 926.20 | 1.04% | 7,330,700 |
| Mar 26, 2026 | 946.90 | 947.70 | 925.60 | 932.50 | 916.66 | -0.27% | 6,347,400 |
| Mar 25, 2026 | 940.00 | 943.00 | 928.70 | 935.00 | 919.12 | 3.41% | 7,333,300 |
| Mar 24, 2026 | 902.80 | 910.00 | 897.00 | 904.20 | 888.85 | 4.40% | 10,264,600 |
| Mar 23, 2026 | 868.40 | 870.20 | 846.40 | 866.10 | 851.39 | -4.53% | 10,311,800 |
| Mar 19, 2026 | 913.60 | 918.10 | 903.20 | 907.20 | 891.79 | -5.02% | 11,686,900 |
| Mar 18, 2026 | 926.90 | 955.10 | 921.60 | 955.10 | 938.88 | 4.73% | 7,949,300 |
| Mar 17, 2026 | 924.30 | 932.80 | 910.40 | 912.00 | 896.51 | 0.20% | 6,563,800 |
| Mar 16, 2026 | 909.50 | 917.20 | 900.70 | 910.20 | 894.74 | -1.55% | 9,929,800 |
| Mar 13, 2026 | 916.80 | 944.70 | 916.80 | 924.50 | 908.80 | -1.80% | 10,030,200 |
| Mar 12, 2026 | 962.50 | 966.70 | 928.90 | 941.40 | 925.41 | -2.86% | 14,593,700 |
| Mar 11, 2026 | 978.40 | 986.00 | 967.20 | 969.10 | 952.64 | -0.72% | 9,726,100 |
| Mar 10, 2026 | 980.20 | 990.00 | 963.30 | 976.10 | 959.52 | 2.86% | 9,195,100 |
| Mar 9, 2026 | 947.50 | 973.80 | 919.60 | 949.00 | 932.88 | -8.53% | 13,831,700 |
| Mar 6, 2026 | 1,009.00 | 1,040.00 | 1,006.00 | 1,037.50 | 1,019.88 | 0.34% | 6,049,000 |
| Mar 5, 2026 | 1,063.00 | 1,063.00 | 1,026.50 | 1,034.00 | 1,016.44 | 1.22% | 8,250,600 |
| Mar 4, 2026 | 1,060.00 | 1,079.00 | 1,010.00 | 1,021.50 | 1,004.15 | -8.01% | 8,059,400 |
| Mar 3, 2026 | 1,140.00 | 1,151.00 | 1,106.00 | 1,110.50 | 1,091.64 | -4.23% | 4,882,600 |
| Mar 2, 2026 | 1,145.50 | 1,171.00 | 1,124.00 | 1,159.50 | 1,139.81 | -0.09% | 4,815,300 |
| Feb 27, 2026 | 1,132.50 | 1,160.50 | 1,128.50 | 1,160.50 | 1,140.79 | 1.84% | 11,521,600 |
| Feb 26, 2026 | 1,150.00 | 1,151.50 | 1,134.00 | 1,139.50 | 1,120.15 | 1.11% | 5,937,300 |
| Feb 25, 2026 | 1,148.00 | 1,152.50 | 1,117.50 | 1,127.00 | 1,107.86 | -1.57% | 5,391,300 |
| Feb 24, 2026 | 1,128.00 | 1,145.00 | 1,124.50 | 1,145.00 | 1,125.56 | 2.46% | 7,253,800 |
| Feb 20, 2026 | 1,120.00 | 1,125.00 | 1,105.00 | 1,117.50 | 1,098.52 | -1.32% | 5,700,100 |
| Feb 19, 2026 | 1,135.00 | 1,146.00 | 1,127.00 | 1,132.50 | 1,113.27 | 0.18% | 6,144,300 |
| Feb 18, 2026 | 1,113.00 | 1,136.50 | 1,110.00 | 1,130.50 | 1,111.30 | 1.07% | 6,362,800 |
| Feb 17, 2026 | 1,110.00 | 1,126.00 | 1,109.50 | 1,118.50 | 1,099.51 | 0.86% | 5,520,400 |
| Feb 16, 2026 | 1,115.00 | 1,123.50 | 1,099.00 | 1,109.00 | 1,090.17 | -0.14% | 5,930,500 |
| Feb 13, 2026 | 1,120.50 | 1,127.50 | 1,106.50 | 1,110.50 | 1,091.64 | -1.99% | 7,420,000 |
| Feb 12, 2026 | 1,136.50 | 1,147.50 | 1,126.00 | 1,133.00 | 1,113.76 | -0.22% | 9,190,500 |
| Feb 10, 2026 | 1,108.00 | 1,135.50 | 1,104.00 | 1,135.50 | 1,116.22 | 4.08% | 9,061,100 |
| Feb 9, 2026 | 1,100.00 | 1,110.00 | 1,078.50 | 1,091.00 | 1,072.47 | 3.12% | 7,330,600 |
| Feb 6, 2026 | 1,022.50 | 1,064.50 | 1,020.00 | 1,058.00 | 1,040.03 | 0.52% | 7,498,100 |
| Feb 5, 2026 | 1,110.00 | 1,123.50 | 1,018.50 | 1,052.50 | 1,034.63 | -3.17% | 16,877,600 |
| Feb 4, 2026 | 1,050.00 | 1,089.00 | 1,046.50 | 1,087.00 | 1,068.54 | 4.82% | 8,476,900 |
| Feb 3, 2026 | 1,028.00 | 1,039.50 | 1,016.00 | 1,037.00 | 1,019.39 | 2.17% | 4,874,200 |
| Feb 2, 2026 | 1,033.00 | 1,039.50 | 1,003.00 | 1,015.00 | 997.76 | -0.49% | 6,330,700 |
| Jan 30, 2026 | 1,003.50 | 1,020.00 | 996.50 | 1,020.00 | 1,002.68 | 1.59% | 6,078,300 |
| Jan 29, 2026 | 983.00 | 1,007.50 | 976.20 | 1,004.00 | 986.95 | 1.06% | 5,158,100 |
| Jan 28, 2026 | 992.00 | 997.80 | 988.30 | 993.50 | 976.63 | -1.05% | 3,877,400 |
| Jan 27, 2026 | 1,002.50 | 1,011.50 | 998.00 | 1,004.00 | 986.95 | -0.20% | 5,358,200 |
| Jan 26, 2026 | 1,002.00 | 1,013.00 | 1,000.00 | 1,006.00 | 988.92 | -1.71% | 3,455,700 |
| Jan 23, 2026 | 1,023.00 | 1,027.00 | 1,012.00 | 1,023.50 | 1,006.12 | 0.44% | 4,832,400 |
| Jan 22, 2026 | 1,012.00 | 1,031.50 | 1,008.50 | 1,019.00 | 1,001.70 | 2.12% | 5,930,300 |
| Jan 21, 2026 | 981.70 | 997.80 | 979.70 | 997.80 | 980.86 | 0.11% | 4,598,600 |
| Jan 20, 2026 | 1,009.50 | 1,011.00 | 994.40 | 996.70 | 979.77 | -1.61% | 5,682,800 |
| Jan 19, 2026 | 1,002.00 | 1,025.00 | 983.10 | 1,013.00 | 995.80 | -0.25% | 5,636,900 |
| Jan 16, 2026 | 1,010.00 | 1,025.00 | 1,008.50 | 1,015.50 | 998.26 | 1.57% | 6,734,600 |
| Jan 15, 2026 | 979.00 | 1,003.50 | 978.70 | 999.80 | 982.82 | 1.26% | 5,144,100 |
| Jan 14, 2026 | 972.20 | 991.00 | 969.90 | 987.40 | 970.63 | 1.80% | 6,044,200 |
| Jan 13, 2026 | 965.80 | 972.60 | 960.60 | 969.90 | 953.43 | 1.73% | 4,999,600 |
| Jan 9, 2026 | 959.80 | 968.40 | 952.00 | 953.40 | 937.21 | -0.30% | 4,206,700 |
| Jan 8, 2026 | 958.00 | 960.00 | 946.50 | 956.30 | 940.06 | -0.44% | 4,612,000 |
| Jan 7, 2026 | 952.80 | 966.80 | 949.00 | 960.50 | 944.19 | 0.22% | 4,962,500 |
| Jan 6, 2026 | 939.20 | 964.40 | 939.10 | 958.40 | 942.12 | 3.12% | 6,105,700 |
| Jan 5, 2026 | 929.20 | 929.90 | 920.70 | 929.40 | 913.62 | 1.56% | 3,954,500 |
| Dec 30, 2025 | 920.20 | 929.00 | 915.10 | 915.10 | 899.56 | -1.06% | 2,697,700 |
| Dec 29, 2025 | 929.40 | 929.40 | 918.40 | 924.90 | 909.19 | 1.15% | 3,440,400 |
| Dec 26, 2025 | 922.10 | 925.40 | 912.50 | 914.40 | 898.87 | -0.50% | 2,700,800 |
| Dec 25, 2025 | 912.70 | 919.40 | 908.90 | 919.00 | 903.39 | 0.61% | 2,699,900 |
| Dec 24, 2025 | 917.90 | 924.80 | 910.30 | 913.40 | 897.89 | -0.16% | 3,472,500 |
| Dec 23, 2025 | 906.90 | 919.80 | 905.00 | 914.90 | 899.36 | 1.09% | 3,713,100 |
| Dec 22, 2025 | 896.40 | 909.60 | 893.00 | 905.00 | 889.63 | 1.03% | 4,420,800 |
| Dec 19, 2025 | 891.10 | 902.50 | 890.20 | 895.80 | 880.59 | 0.94% | 6,742,400 |
| Dec 18, 2025 | 895.10 | 896.90 | 885.30 | 887.50 | 872.43 | -0.30% | 4,380,100 |
| Dec 17, 2025 | 897.20 | 903.10 | 889.30 | 890.20 | 875.08 | -1.50% | 4,713,100 |
| Dec 16, 2025 | 911.00 | 916.90 | 901.60 | 903.80 | 888.45 | -0.84% | 5,589,200 |
| Dec 15, 2025 | 905.00 | 914.30 | 897.10 | 911.50 | 896.02 | 0.93% | 4,832,900 |
| Dec 12, 2025 | 900.00 | 918.80 | 891.00 | 903.10 | 887.76 | 2.37% | 8,583,000 |
| Dec 11, 2025 | 891.50 | 895.00 | 876.40 | 882.20 | 867.22 | 1.11% | 4,622,900 |
| Dec 10, 2025 | 865.00 | 876.10 | 860.80 | 872.50 | 857.68 | 1.96% | 7,113,900 |
| Dec 9, 2025 | 854.00 | 861.30 | 850.00 | 855.70 | 841.17 | -0.68% | 4,041,200 |
| Dec 8, 2025 | 852.30 | 861.80 | 849.60 | 861.60 | 846.97 | 1.41% | 3,553,000 |
| Dec 5, 2025 | 852.80 | 856.50 | 843.10 | 849.60 | 835.17 | -0.97% | 4,184,300 |
| Dec 4, 2025 | 850.00 | 866.60 | 848.30 | 857.90 | 843.33 | 0.06% | 5,330,700 |
| Dec 3, 2025 | 866.10 | 869.60 | 855.70 | 857.40 | 842.84 | -1.00% | 6,280,500 |
| Dec 2, 2025 | 869.70 | 877.70 | 865.00 | 866.10 | 851.39 | -0.14% | 6,095,700 |
| Dec 1, 2025 | 878.40 | 881.00 | 862.50 | 867.30 | 852.57 | -1.59% | 5,197,700 |