kabutan

Mitsui Chemicals, Inc.(4183) Historical

4183
TSE Prime
Mitsui Chemicals, Inc.
3,790
JPY
-125
(-3.19%)
Dec 5, 3:30 pm JST
24.51
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,795.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,018 JPY
52 Week Low Apr 7, 2025
2,644 JPY
Yearly High Dec 1, 2025
4,018 JPY
Yearly Low Apr 7, 2025
2,644 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,866 3,888 3,790 3,790 -125 -3.19% 843,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,840 3,918 3,826 3,915 +59 +1.53% 663,700
Dec 3, 2025 3,890 3,911 3,836 3,856 -71 -1.81% 700,900
Dec 2, 2025 3,906 3,939 3,891 3,927 +21 +0.54% 709,200
Dec 1, 2025 3,987 4,018 3,906 3,906 -30 -0.76% 922,600
Nov 28, 2025 3,899 3,946 3,879 3,936 +71 +1.84% 1,351,200
Nov 27, 2025 3,825 3,929 3,820 3,865 +57 +1.50% 1,593,700
Nov 26, 2025 3,748 3,829 3,726 3,808 +107 +2.89% 1,476,900
Nov 25, 2025 3,720 3,740 3,682 3,701 -18 -0.48% 917,900
Nov 21, 2025 3,543 3,734 3,541 3,719 +132 +3.68% 2,385,900
Nov 20, 2025 3,578 3,615 3,564 3,587 +65 +1.85% 795,100
Nov 19, 2025 3,516 3,541 3,474 3,522 +10 +0.28% 744,600
Nov 18, 2025 3,533 3,556 3,492 3,512 -51 -1.43% 929,500
Nov 17, 2025 3,560 3,567 3,533 3,563 -3 -0.08% 672,400
Nov 14, 2025 3,572 3,613 3,552 3,566 -7 -0.20% 862,600
Nov 13, 2025 3,578 3,589 3,535 3,573 +10 +0.28% 953,300
Nov 12, 2025 3,591 3,650 3,516 3,563 -84 -2.30% 2,235,800
Nov 11, 2025 3,684 3,839 3,587 3,647 -17 -0.46% 4,247,400
Nov 10, 2025 3,650 3,669 3,633 3,664 +54 +1.50% 541,600
Nov 7, 2025 3,578 3,613 3,565 3,610 +20 +0.56% 527,300
Nov 6, 2025 3,610 3,624 3,577 3,590 -20 -0.55% 1,052,800