Skip to main content
Mitsui Chemicals, Inc. (TYO:4183)
Japan flag Japan · Delayed Price · Currency is JPY
3,830.00
-2.00 (-0.05%)
Sep 26, 2025, 3:30 PM JST

Mitsui Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,830.003,855.003,820.003,830.003,830.00-0.05%1,213,300
Sep 25, 20253,806.003,843.003,790.003,832.003,832.001.59%992,000
Sep 24, 20253,813.003,813.003,747.003,772.003,772.00-0.71%947,100
Sep 22, 20253,726.003,808.003,725.003,799.003,799.002.37%958,100
Sep 19, 20253,801.003,802.003,696.003,711.003,711.00-0.54%1,155,400
Sep 18, 20253,741.003,745.003,707.003,731.003,731.000.32%546,300
Sep 17, 20253,738.003,753.003,712.003,719.003,719.00-0.85%669,300
Sep 16, 20253,755.003,782.003,743.003,751.003,751.00-0.53%669,300
Sep 12, 20253,819.003,819.003,771.003,771.003,771.00-0.05%686,100
Sep 11, 20253,770.003,793.003,727.003,773.003,773.000.40%1,009,400
Sep 10, 20253,815.003,824.003,754.003,758.003,758.00-1.16%925,400
Sep 9, 20253,850.003,850.003,781.003,802.003,802.00-0.94%956,500
Sep 8, 20253,853.003,865.003,805.003,838.003,838.000.95%1,204,400
Sep 5, 20253,765.003,813.003,738.003,802.003,802.001.49%1,198,200
Sep 4, 20253,701.003,767.003,694.003,746.003,746.001.71%1,394,000
Sep 3, 20253,724.003,762.003,683.003,683.003,683.00-0.94%1,255,600
Sep 2, 20253,690.003,737.003,675.003,718.003,718.000.57%938,300
Sep 1, 20253,645.003,714.003,638.003,697.003,697.001.62%1,295,300
Aug 29, 20253,637.003,664.003,630.003,638.003,638.00-0.57%552,300
Aug 28, 20253,666.003,675.003,641.003,659.003,659.00-0.19%601,800
Aug 27, 20253,668.003,699.003,658.003,666.003,666.000.27%827,500
Aug 26, 20253,705.003,705.003,645.003,656.003,656.00-1.61%1,292,500
Aug 25, 20253,730.003,743.003,699.003,716.003,716.000.65%1,493,500
Aug 22, 20253,705.003,718.003,663.003,692.003,692.00-2.15%2,265,100
Aug 21, 20253,622.003,792.003,619.003,773.003,773.004.69%2,826,100
Aug 20, 20253,669.003,679.003,602.003,604.003,604.00-1.18%779,300
Aug 19, 20253,609.003,668.003,603.003,647.003,647.001.17%1,100,200
Aug 18, 20253,615.003,642.003,592.003,605.003,605.000.33%1,323,600
Aug 15, 20253,553.003,602.003,552.003,593.003,593.001.33%738,500
Aug 14, 20253,600.003,613.003,540.003,546.003,546.00-1.42%639,600
Aug 13, 20253,610.003,648.003,584.003,597.003,597.000.42%988,600
Aug 12, 20253,583.003,660.003,567.003,582.003,582.00-0.03%1,720,100
Aug 8, 20253,592.003,594.003,517.003,583.003,583.00-0.72%2,093,200
Aug 7, 20253,364.003,626.003,272.003,609.003,609.007.38%5,531,000
Aug 6, 20253,341.003,366.003,339.003,361.003,361.000.18%1,189,600
Aug 5, 20253,350.003,384.003,345.003,355.003,355.000.24%861,500
Aug 4, 20253,330.003,358.003,301.003,347.003,347.00-1.38%1,145,200
Aug 1, 20253,395.003,412.003,371.003,394.003,394.000.03%1,066,500
Jul 31, 20253,363.003,417.003,360.003,393.003,393.000.41%1,701,500
Jul 30, 20253,368.003,383.003,355.003,379.003,379.000.33%1,175,900
Jul 29, 20253,393.003,398.003,364.003,368.003,368.00-1.84%885,700
Jul 28, 20253,410.003,455.003,382.003,431.003,431.00-0.58%1,118,400
Jul 25, 20253,454.003,485.003,434.003,451.003,451.00-1.12%610,600
Jul 24, 20253,474.003,499.003,461.003,490.003,490.001.04%770,800
Jul 23, 20253,410.003,470.003,405.003,454.003,454.002.98%1,054,700
Jul 22, 20253,380.003,388.003,330.003,354.003,354.00-0.53%758,200
Jul 18, 20253,384.003,386.003,359.003,372.003,372.000.36%560,900
Jul 17, 20253,371.003,379.003,351.003,360.003,360.00-0.71%760,600
Jul 16, 20253,403.003,410.003,369.003,384.003,384.00-1.37%850,400
Jul 15, 20253,435.003,443.003,420.003,431.003,431.00-0.12%351,400