Mitsui Chemicals, Inc. 4183
TSE · Japan · Process Industries
¥2,107.00-10.00 (-0.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,107.00 | -0.47% | ¥2,086.50 | ¥2,120.50 | ¥2,084.00 | 365.40K |
| 2026-10-01 | ¥2,117.00 | -1.37% | ¥2,113.00 | ¥2,124.50 | ¥2,098.50 | 2.61M |
| 2026-09-30 | ¥2,146.50 | +5.43% | ¥2,070.50 | ¥2,165.00 | ¥2,063.00 | 5.36M |
| 2026-09-29 | ¥2,036.00 | -2.63% | ¥2,057.50 | ¥2,069.00 | ¥2,025.00 | 6.05M |
| 2026-09-28 | ¥2,091.00 | -1.44% | ¥2,120.50 | ¥2,136.50 | ¥2,091.00 | 3.68M |
| 2026-09-25 | ¥2,121.50 | -1.33% | ¥2,146.00 | ¥2,156.00 | ¥2,121.00 | 5.08M |
| 2026-09-24 | ¥2,150.00 | -1.65% | ¥2,180.50 | ¥2,210.00 | ¥2,150.00 | 3.08M |
| 2026-09-18 | ¥2,186.00 | -1.93% | ¥2,230.00 | ¥2,244.50 | ¥2,185.00 | 2.22M |
| 2026-09-17 | ¥2,229.00 | +1.41% | ¥2,200.00 | ¥2,229.00 | ¥2,195.00 | 1.64M |
| 2026-09-16 | ¥2,198.00 | +3.70% | ¥2,158.00 | ¥2,209.50 | ¥2,152.00 | 1.74M |
| 2026-09-15 | ¥2,119.50 | +0.14% | ¥2,112.00 | ¥2,143.50 | ¥2,098.00 | 1.27M |
| 2026-09-14 | ¥2,116.50 | +0.93% | ¥2,097.00 | ¥2,130.00 | ¥2,074.50 | 1.60M |
| 2026-09-11 | ¥2,097.00 | -2.15% | ¥2,084.00 | ¥2,108.00 | ¥2,056.50 | 2.09M |
| 2026-09-10 | ¥2,143.00 | +0.09% | ¥2,139.00 | ¥2,145.50 | ¥2,119.00 | 1.72M |
| 2026-09-09 | ¥2,141.00 | +0.78% | ¥2,120.00 | ¥2,165.50 | ¥2,106.00 | 2.99M |
| 2026-09-08 | ¥2,124.50 | -4.77% | ¥2,220.00 | ¥2,223.00 | ¥2,124.50 | 1.34M |
| 2026-09-07 | ¥2,231.00 | +0.31% | ¥2,228.50 | ¥2,250.50 | ¥2,214.00 | 2.23M |
| 2026-09-04 | ¥2,224.00 | -3.62% | ¥2,282.00 | ¥2,282.00 | ¥2,210.50 | 2.45M |
| 2026-09-03 | ¥2,307.50 | +2.83% | ¥2,284.00 | ¥2,323.50 | ¥2,264.00 | 3.58M |
| 2026-09-02 | ¥2,244.00 | -3.28% | ¥2,301.50 | ¥2,341.50 | ¥2,220.00 | 3.97M |
| 2026-09-01 | ¥2,320.00 | +6.08% | ¥2,167.50 | ¥2,320.00 | ¥2,161.00 | 4.12M |
| 2026-08-31 | ¥2,187.00 | +1.93% | ¥2,135.50 | ¥2,191.00 | ¥2,123.00 | 2.59M |
| 2026-08-28 | ¥2,145.50 | +0.47% | ¥2,142.00 | ¥2,162.00 | ¥2,130.00 | 1.74M |
| 2026-08-27 | ¥2,135.50 | +0.54% | ¥2,146.00 | ¥2,163.00 | ¥2,135.50 | 1.29M |
| 2026-08-26 | ¥2,124.00 | +0.05% | ¥2,118.00 | ¥2,137.00 | ¥2,108.00 | 1.25M |
| 2026-08-25 | ¥2,123.00 | -0.42% | ¥2,150.00 | ¥2,150.00 | ¥2,110.00 | 1.38M |
| 2026-08-24 | ¥2,132.00 | -0.51% | ¥2,115.00 | ¥2,145.50 | ¥2,102.50 | 1.19M |
| 2026-08-21 | ¥2,143.00 | +1.42% | ¥2,087.00 | ¥2,149.00 | ¥2,087.00 | 1.80M |
| 2026-08-20 | ¥2,113.00 | +1.44% | ¥2,115.50 | ¥2,124.50 | ¥2,087.00 | 1.45M |
| 2026-08-19 | ¥2,083.00 | -5.53% | ¥2,155.00 | ¥2,175.00 | ¥2,083.00 | 2.69M |
| 2026-08-18 | ¥2,205.00 | +0.36% | ¥2,182.50 | ¥2,221.00 | ¥2,176.00 | 1.47M |
| 2026-08-17 | ¥2,197.00 | -1.55% | ¥2,228.00 | ¥2,243.00 | ¥2,188.50 | 1.93M |
| 2026-08-14 | ¥2,231.50 | -0.22% | ¥2,238.50 | ¥2,248.50 | ¥2,214.00 | 1.79M |
| 2026-08-13 | ¥2,236.50 | +0.29% | ¥2,227.50 | ¥2,250.00 | ¥2,217.50 | 1.63M |
| 2026-08-12 | ¥2,230.00 | +0.86% | ¥2,237.00 | ¥2,264.50 | ¥2,208.50 | 1.91M |
| 2026-08-10 | ¥2,211.00 | +1.54% | ¥2,209.00 | ¥2,230.00 | ¥2,178.00 | 2.18M |
| 2026-08-07 | ¥2,177.50 | +0.62% | ¥2,185.00 | ¥2,208.50 | ¥2,152.50 | 1.88M |
| 2026-08-06 | ¥2,164.00 | +1.15% | ¥2,075.00 | ¥2,179.00 | ¥2,073.50 | 3.16M |
| 2026-08-05 | ¥2,139.50 | +2.00% | ¥2,105.50 | ¥2,221.00 | ¥2,092.00 | 6.42M |
| 2026-08-04 | ¥2,097.50 | +0.31% | ¥2,091.00 | ¥2,112.00 | ¥2,062.00 | 2.05M |
| 2026-08-03 | ¥2,091.00 | -1.30% | ¥2,100.00 | ¥2,114.50 | ¥2,034.00 | 3.03M |
| 2026-07-31 | ¥2,118.50 | +0.33% | ¥2,154.00 | ¥2,155.00 | ¥2,100.50 | 2.30M |
| 2026-07-30 | ¥2,111.50 | -1.17% | ¥2,115.00 | ¥2,138.00 | ¥2,098.00 | 1.77M |
| 2026-07-29 | ¥2,136.50 | +0.35% | ¥2,153.00 | ¥2,153.00 | ¥2,090.00 | 2.27M |
| 2026-07-28 | ¥2,129.00 | -3.49% | ¥2,173.50 | ¥2,181.00 | ¥2,120.50 | 1.95M |
| 2026-07-27 | ¥2,206.00 | +1.64% | ¥2,191.00 | ¥2,222.50 | ¥2,173.50 | 1.66M |
| 2026-07-24 | ¥2,170.50 | -1.74% | ¥2,169.50 | ¥2,180.00 | ¥2,154.50 | 1.37M |
| 2026-07-23 | ¥2,209.00 | +0.30% | ¥2,209.50 | ¥2,234.50 | ¥2,194.50 | 1.34M |
| 2026-07-22 | ¥2,202.50 | +2.39% | ¥2,179.00 | ¥2,236.00 | ¥2,176.00 | 2.00M |
| 2026-07-21 | ¥2,151.00 | +1.41% | ¥2,135.00 | ¥2,159.00 | ¥2,111.50 | 2.09M |
| 2026-07-17 | ¥2,121.00 | -2.93% | ¥2,168.50 | ¥2,185.00 | ¥2,082.50 | 2.07M |
| 2026-07-16 | ¥2,185.00 | -0.88% | ¥2,184.50 | ¥2,223.00 | ¥2,177.00 | 1.68M |
| 2026-07-15 | ¥2,204.50 | +2.65% | ¥2,168.50 | ¥2,209.00 | ¥2,159.50 | 2.00M |
| 2026-07-14 | ¥2,147.50 | +3.74% | ¥2,070.00 | ¥2,161.50 | ¥2,067.50 | 1.81M |
| 2026-07-13 | ¥2,070.00 | -0.86% | ¥2,127.00 | ¥2,127.00 | ¥2,060.00 | 1.60M |
| 2026-07-10 | ¥2,088.00 | -0.69% | ¥2,127.00 | ¥2,133.00 | ¥2,076.00 | 1.64M |
| 2026-07-09 | ¥2,102.50 | -1.20% | ¥2,114.00 | ¥2,137.50 | ¥2,091.00 | 1.47M |
| 2026-07-08 | ¥2,128.00 | -1.37% | ¥2,144.50 | ¥2,164.50 | ¥2,122.50 | 1.44M |
| 2026-07-07 | ¥2,157.50 | -1.55% | ¥2,171.50 | ¥2,195.50 | ¥2,140.50 | 1.84M |
| 2026-07-06 | ¥2,191.50 | +0.44% | ¥2,185.00 | ¥2,207.00 | ¥2,174.50 | 1.44M |
| 2026-07-03 | ¥2,182.00 | +2.88% | ¥2,121.00 | ¥2,183.00 | ¥2,115.00 | 1.47M |
| 2026-07-02 | ¥2,121.00 | -0.26% | ¥2,149.50 | ¥2,155.00 | ¥2,112.00 | 1.34M |
| 2026-07-01 | ¥2,126.50 | -0.30% | ¥2,133.00 | ¥2,144.50 | ¥2,103.00 | 1.04M |
| 2026-06-30 | ¥2,133.00 | -0.68% | ¥2,197.50 | ¥2,197.50 | ¥2,114.00 | 1.72M |
| 2026-06-29 | ¥2,147.50 | -0.42% | ¥2,176.50 | ¥2,179.00 | ¥2,138.00 | 2.20M |
| 2026-06-26 | ¥2,156.50 | -1.39% | ¥2,185.00 | ¥2,200.00 | ¥2,129.50 | 1.71M |
| 2026-06-25 | ¥2,187.00 | +1.86% | ¥2,197.00 | ¥2,231.00 | ¥2,174.00 | 2.46M |
| 2026-06-24 | ¥2,147.00 | +1.30% | ¥2,117.00 | ¥2,159.00 | ¥2,103.00 | 2.42M |
| 2026-06-23 | ¥2,119.50 | -1.40% | ¥2,142.00 | ¥2,154.50 | ¥2,119.50 | 2.09M |
| 2026-06-22 | ¥2,149.50 | +0.58% | ¥2,130.00 | ¥2,161.00 | ¥2,118.50 | 2.13M |
| 2026-06-19 | ¥2,137.00 | -0.74% | ¥2,129.50 | ¥2,165.00 | ¥2,120.00 | 3.77M |
| 2026-06-18 | ¥2,153.00 | -0.30% | ¥2,177.00 | ¥2,179.50 | ¥2,142.00 | 2.21M |
| 2026-06-17 | ¥2,159.50 | +1.65% | ¥2,081.00 | ¥2,175.00 | ¥2,078.50 | 3.22M |
| 2026-06-16 | ¥2,124.50 | -2.79% | ¥2,154.00 | ¥2,169.00 | ¥2,112.00 | 2.04M |
| 2026-06-15 | ¥2,185.50 | +6.09% | ¥2,181.50 | ¥2,242.00 | ¥2,162.50 | 3.31M |
| 2026-06-12 | ¥2,060.00 | +2.01% | ¥2,069.50 | ¥2,082.50 | ¥2,036.50 | 2.74M |
| 2026-06-11 | ¥2,019.50 | +0.75% | ¥1,967.50 | ¥2,026.50 | ¥1,960.00 | 2.20M |
| 2026-06-10 | ¥2,004.50 | -0.22% | ¥2,010.00 | ¥2,018.00 | ¥1,985.50 | 1.64M |
| 2026-06-09 | ¥2,009.00 | -1.88% | ¥2,097.50 | ¥2,103.00 | ¥1,994.50 | 1.79M |
| 2026-06-08 | ¥2,047.50 | -2.03% | ¥2,040.00 | ¥2,063.00 | ¥2,015.50 | 2.86M |
| 2026-06-05 | ¥2,090.00 | -1.09% | ¥2,098.00 | ¥2,109.00 | ¥2,074.00 | 1.35M |
| 2026-06-04 | ¥2,113.00 | -0.87% | ¥2,130.00 | ¥2,133.50 | ¥2,088.00 | 1.28M |
| 2026-06-03 | ¥2,131.50 | +2.18% | ¥2,130.00 | ¥2,155.00 | ¥2,102.00 | 1.36M |
| 2026-06-02 | ¥2,086.00 | -1.23% | ¥2,096.50 | ¥2,118.00 | ¥2,049.00 | 1.68M |
| 2026-06-01 | ¥2,112.00 | -3.19% | ¥2,158.00 | ¥2,167.00 | ¥2,091.00 | 2.39M |
| 2026-05-29 | ¥2,181.50 | +1.14% | ¥2,158.00 | ¥2,206.00 | ¥2,154.00 | 3.04M |
| 2026-05-28 | ¥2,157.00 | -2.13% | ¥2,190.00 | ¥2,200.00 | ¥2,108.00 | 2.49M |
| 2026-05-27 | ¥2,204.00 | -0.81% | ¥2,231.50 | ¥2,275.00 | ¥2,204.00 | 3.24M |
| 2026-05-26 | ¥2,222.00 | +2.33% | ¥2,198.00 | ¥2,241.50 | ¥2,178.50 | 2.88M |
| 2026-05-25 | ¥2,171.50 | +5.93% | ¥2,083.00 | ¥2,193.50 | ¥2,076.00 | 3.70M |