Mitsubishi Chemical Group Corporation 4188
TSE · Japan · Process Industries
¥1,155.00-19.00 (-1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,155.00 | -1.62% | ¥1,164.50 | ¥1,181.00 | ¥1,147.50 | 6.69M |
| 2026-09-30 | ¥1,174.00 | +3.57% | ¥1,144.50 | ¥1,182.00 | ¥1,143.00 | 6.71M |
| 2026-09-29 | ¥1,133.50 | -2.37% | ¥1,140.00 | ¥1,151.00 | ¥1,123.50 | 5.75M |
| 2026-09-28 | ¥1,161.00 | -0.81% | ¥1,176.00 | ¥1,187.50 | ¥1,161.00 | 5.15M |
| 2026-09-25 | ¥1,170.50 | -0.13% | ¥1,169.00 | ¥1,183.50 | ¥1,166.00 | 5.26M |
| 2026-09-24 | ¥1,172.00 | -1.43% | ¥1,188.00 | ¥1,207.50 | ¥1,168.50 | 9.01M |
| 2026-09-18 | ¥1,189.00 | -2.30% | ¥1,222.00 | ¥1,224.00 | ¥1,189.00 | 10.55M |
| 2026-09-17 | ¥1,217.00 | +1.50% | ¥1,193.00 | ¥1,217.00 | ¥1,191.50 | 5.14M |
| 2026-09-16 | ¥1,199.00 | +3.90% | ¥1,166.00 | ¥1,203.50 | ¥1,166.00 | 4.60M |
| 2026-09-15 | ¥1,154.00 | +0.61% | ¥1,141.00 | ¥1,161.50 | ¥1,137.50 | 3.94M |
| 2026-09-14 | ¥1,147.00 | -0.82% | ¥1,144.00 | ¥1,154.50 | ¥1,128.00 | 3.96M |
| 2026-09-11 | ¥1,156.50 | -2.36% | ¥1,139.00 | ¥1,158.50 | ¥1,129.00 | 5.64M |
| 2026-09-10 | ¥1,184.50 | +1.02% | ¥1,170.00 | ¥1,184.50 | ¥1,161.00 | 4.52M |
| 2026-09-09 | ¥1,172.50 | +0.95% | ¥1,159.50 | ¥1,181.00 | ¥1,143.50 | 5.47M |
| 2026-09-08 | ¥1,161.50 | -5.34% | ¥1,216.00 | ¥1,217.00 | ¥1,159.00 | 4.32M |
| 2026-09-07 | ¥1,227.00 | -0.85% | ¥1,250.00 | ¥1,261.00 | ¥1,227.00 | 3.99M |
| 2026-09-04 | ¥1,237.50 | -3.55% | ¥1,261.00 | ¥1,269.50 | ¥1,235.50 | 6.71M |
| 2026-09-03 | ¥1,283.00 | +1.22% | ¥1,283.00 | ¥1,305.00 | ¥1,266.00 | 6.22M |
| 2026-09-02 | ¥1,267.50 | +0.08% | ¥1,295.00 | ¥1,304.00 | ¥1,255.50 | 10.51M |
| 2026-09-01 | ¥1,266.50 | +5.02% | ¥1,193.50 | ¥1,266.50 | ¥1,191.00 | 7.23M |
| 2026-08-31 | ¥1,206.00 | +1.90% | ¥1,178.00 | ¥1,215.00 | ¥1,167.50 | 8.17M |
| 2026-08-28 | ¥1,183.50 | +1.07% | ¥1,179.00 | ¥1,188.50 | ¥1,169.50 | 11.54M |
| 2026-08-27 | ¥1,171.00 | +3.45% | ¥1,162.00 | ¥1,181.00 | ¥1,157.50 | 5.43M |
| 2026-08-26 | ¥1,132.00 | -0.35% | ¥1,136.00 | ¥1,140.00 | ¥1,124.50 | 4.03M |
| 2026-08-25 | ¥1,136.00 | -0.04% | ¥1,140.50 | ¥1,145.00 | ¥1,123.50 | 4.75M |
| 2026-08-24 | ¥1,136.50 | -0.96% | ¥1,136.00 | ¥1,143.50 | ¥1,130.00 | 4.42M |
| 2026-08-21 | ¥1,147.50 | +0.31% | ¥1,131.00 | ¥1,153.50 | ¥1,128.00 | 3.98M |
| 2026-08-20 | ¥1,144.00 | +1.06% | ¥1,162.00 | ¥1,162.50 | ¥1,128.00 | 4.99M |
| 2026-08-19 | ¥1,132.00 | -4.35% | ¥1,163.00 | ¥1,165.00 | ¥1,131.00 | 6.72M |
| 2026-08-18 | ¥1,183.50 | -0.88% | ¥1,192.50 | ¥1,193.50 | ¥1,176.50 | 3.89M |
| 2026-08-17 | ¥1,194.00 | -1.20% | ¥1,209.50 | ¥1,219.50 | ¥1,192.50 | 3.73M |
| 2026-08-14 | ¥1,208.50 | -1.51% | ¥1,226.50 | ¥1,229.50 | ¥1,201.00 | 6.26M |
| 2026-08-13 | ¥1,227.00 | -1.56% | ¥1,249.50 | ¥1,263.00 | ¥1,217.00 | 4.68M |
| 2026-08-12 | ¥1,246.50 | +1.14% | ¥1,241.00 | ¥1,246.50 | ¥1,227.00 | 4.78M |
| 2026-08-10 | ¥1,232.50 | +1.11% | ¥1,226.00 | ¥1,241.50 | ¥1,209.00 | 4.42M |
| 2026-08-07 | ¥1,219.00 | +2.91% | ¥1,203.50 | ¥1,224.50 | ¥1,195.00 | 5.54M |
| 2026-08-06 | ¥1,184.50 | +2.60% | ¥1,155.50 | ¥1,191.50 | ¥1,155.50 | 4.92M |
| 2026-08-05 | ¥1,154.50 | +3.31% | ¥1,130.00 | ¥1,164.00 | ¥1,123.00 | 6.50M |
| 2026-08-04 | ¥1,117.50 | -1.59% | ¥1,131.50 | ¥1,145.00 | ¥1,104.50 | 7.09M |
| 2026-08-03 | ¥1,135.50 | -4.42% | ¥1,167.00 | ¥1,170.50 | ¥1,100.50 | 9.77M |
| 2026-07-31 | ¥1,188.00 | +4.44% | ¥1,150.00 | ¥1,211.00 | ¥1,101.50 | 14.43M |
| 2026-07-30 | ¥1,137.50 | -1.56% | ¥1,143.50 | ¥1,156.50 | ¥1,129.00 | 6.75M |
| 2026-07-29 | ¥1,155.50 | -0.82% | ¥1,178.00 | ¥1,179.00 | ¥1,129.00 | 7.45M |
| 2026-07-28 | ¥1,165.00 | -4.90% | ¥1,200.00 | ¥1,205.50 | ¥1,159.50 | 6.24M |
| 2026-07-27 | ¥1,225.00 | +3.03% | ¥1,204.50 | ¥1,232.50 | ¥1,197.50 | 5.95M |
| 2026-07-24 | ¥1,189.00 | -2.22% | ¥1,188.00 | ¥1,199.00 | ¥1,180.00 | 7.38M |
| 2026-07-23 | ¥1,216.00 | +1.71% | ¥1,208.00 | ¥1,222.00 | ¥1,201.50 | 4.54M |
| 2026-07-22 | ¥1,195.50 | +0.21% | ¥1,197.00 | ¥1,220.00 | ¥1,191.50 | 7.35M |
| 2026-07-21 | ¥1,193.00 | +2.14% | ¥1,181.50 | ¥1,200.00 | ¥1,180.00 | 6.83M |
| 2026-07-17 | ¥1,168.00 | -2.87% | ¥1,189.50 | ¥1,196.50 | ¥1,144.50 | 6.70M |
| 2026-07-16 | ¥1,202.50 | -1.60% | ¥1,209.00 | ¥1,215.00 | ¥1,186.50 | 4.68M |
| 2026-07-15 | ¥1,222.00 | +1.58% | ¥1,209.50 | ¥1,228.50 | ¥1,203.00 | 4.73M |
| 2026-07-14 | ¥1,203.00 | +3.57% | ¥1,170.00 | ¥1,205.00 | ¥1,163.00 | 5.53M |
| 2026-07-13 | ¥1,161.50 | 0.00% | ¥1,175.00 | ¥1,182.50 | ¥1,156.00 | 4.08M |
| 2026-07-10 | ¥1,161.50 | -0.51% | ¥1,182.00 | ¥1,194.50 | ¥1,156.50 | 5.00M |
| 2026-07-09 | ¥1,167.50 | -0.72% | ¥1,165.00 | ¥1,176.50 | ¥1,155.00 | 5.34M |
| 2026-07-08 | ¥1,176.00 | -1.47% | ¥1,173.00 | ¥1,195.00 | ¥1,160.50 | 7.22M |
| 2026-07-07 | ¥1,193.50 | -1.16% | ¥1,199.50 | ¥1,204.50 | ¥1,181.00 | 6.77M |
| 2026-07-06 | ¥1,207.50 | +3.83% | ¥1,180.00 | ¥1,207.50 | ¥1,172.50 | 6.04M |
| 2026-07-03 | ¥1,163.00 | +2.97% | ¥1,142.00 | ¥1,175.50 | ¥1,126.50 | 5.74M |
| 2026-07-02 | ¥1,129.50 | +1.30% | ¥1,113.50 | ¥1,140.00 | ¥1,104.00 | 4.77M |
| 2026-07-01 | ¥1,115.00 | -1.20% | ¥1,132.00 | ¥1,144.00 | ¥1,109.00 | 6.00M |
| 2026-06-30 | ¥1,128.50 | -0.13% | ¥1,134.00 | ¥1,144.00 | ¥1,102.50 | 8.02M |
| 2026-06-29 | ¥1,130.00 | +3.24% | ¥1,111.00 | ¥1,139.50 | ¥1,105.50 | 9.81M |
| 2026-06-26 | ¥1,094.50 | -0.05% | ¥1,099.00 | ¥1,110.00 | ¥1,071.00 | 5.54M |
| 2026-06-25 | ¥1,095.00 | +0.83% | ¥1,113.50 | ¥1,113.50 | ¥1,088.50 | 5.41M |
| 2026-06-24 | ¥1,086.00 | -0.09% | ¥1,071.50 | ¥1,090.50 | ¥1,062.50 | 5.62M |
| 2026-06-23 | ¥1,087.00 | -1.14% | ¥1,099.00 | ¥1,104.50 | ¥1,081.00 | 6.53M |
| 2026-06-22 | ¥1,099.50 | +0.64% | ¥1,094.00 | ¥1,111.00 | ¥1,090.50 | 5.57M |
| 2026-06-19 | ¥1,092.50 | -2.67% | ¥1,112.50 | ¥1,132.50 | ¥1,089.50 | 7.39M |
| 2026-06-18 | ¥1,122.50 | -1.54% | ¥1,158.00 | ¥1,163.00 | ¥1,120.00 | 9.15M |
| 2026-06-17 | ¥1,140.00 | +3.21% | ¥1,098.00 | ¥1,140.00 | ¥1,093.00 | 7.56M |
| 2026-06-16 | ¥1,104.50 | -2.13% | ¥1,112.50 | ¥1,119.00 | ¥1,103.00 | 4.77M |
| 2026-06-15 | ¥1,128.50 | +4.44% | ¥1,130.00 | ¥1,147.00 | ¥1,120.00 | 5.93M |
| 2026-06-12 | ¥1,080.50 | +4.30% | ¥1,068.00 | ¥1,099.00 | ¥1,055.50 | 7.85M |
| 2026-06-11 | ¥1,036.00 | +1.62% | ¥1,000.00 | ¥1,038.00 | ¥999.00 | 6.14M |
| 2026-06-10 | ¥1,019.50 | -0.15% | ¥1,025.00 | ¥1,032.50 | ¥1,010.00 | 4.93M |
| 2026-06-09 | ¥1,021.00 | -1.21% | ¥1,057.00 | ¥1,063.00 | ¥1,014.00 | 6.95M |
| 2026-06-08 | ¥1,033.50 | -2.78% | ¥1,036.50 | ¥1,055.50 | ¥1,020.00 | 5.37M |
| 2026-06-05 | ¥1,063.00 | -2.92% | ¥1,058.00 | ¥1,069.50 | ¥1,052.00 | 5.69M |
| 2026-06-04 | ¥1,095.00 | -0.36% | ¥1,110.00 | ¥1,112.50 | ¥1,080.00 | 4.72M |
| 2026-06-03 | ¥1,099.00 | +1.38% | ¥1,100.00 | ¥1,112.00 | ¥1,078.50 | 5.95M |
| 2026-06-02 | ¥1,084.00 | -0.69% | ¥1,078.00 | ¥1,091.50 | ¥1,056.50 | 5.39M |
| 2026-06-01 | ¥1,091.50 | -4.84% | ¥1,132.50 | ¥1,133.00 | ¥1,083.00 | 5.52M |
| 2026-05-29 | ¥1,147.00 | +2.73% | ¥1,135.00 | ¥1,163.00 | ¥1,117.50 | 10.58M |
| 2026-05-28 | ¥1,116.50 | +0.09% | ¥1,106.00 | ¥1,125.00 | ¥1,077.50 | 7.87M |
| 2026-05-27 | ¥1,115.50 | -0.27% | ¥1,130.00 | ¥1,145.00 | ¥1,109.50 | 6.78M |
| 2026-05-26 | ¥1,118.50 | +2.66% | ¥1,094.00 | ¥1,119.00 | ¥1,081.50 | 6.54M |
| 2026-05-25 | ¥1,089.50 | +6.03% | ¥1,048.50 | ¥1,124.00 | ¥1,041.50 | 10.48M |
| 2026-05-22 | ¥1,027.50 | +2.39% | ¥1,008.00 | ¥1,032.50 | ¥1,004.00 | 5.11M |