Mitsui Chemicals, Inc.(4183) Historical

52 Week High Feb 5, 2026

2,477.5 JPY

52 Week Low May 22, 2025

1,515.0 JPY

Yearly High Feb 5, 2026

2,477.5 JPY

Yearly Low Mar 23, 2026

1,762.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,914	1,923	1,898	1,917	+11	+0.60%	1,741,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,895.5	1,921.0	1,871.0	1,905.5	+16.0	+0.85%	2,217,100
Apr 24, 2026	1,926.5	1,927.5	1,883.5	1,889.5	-15.5	-0.81%	2,089,600
Apr 23, 2026	1,934.0	1,941.5	1,881.5	1,905.0	-47.5	-2.43%	2,891,000
Apr 22, 2026	1,970.5	1,978.5	1,938.5	1,952.5	-42.5	-2.13%	1,927,700
Apr 21, 2026	1,990.0	2,002.5	1,978.5	1,995.0	+17.0	+0.86%	1,897,900
Apr 20, 2026	2,022.0	2,032.0	1,978.0	1,978.0	-24.5	-1.22%	2,092,200
Apr 17, 2026	2,026.0	2,026.0	1,996.5	2,002.5	-27.0	-1.33%	1,686,500
Apr 16, 2026	2,005.5	2,043.5	1,998.0	2,029.5	+29.5	+1.48%	2,332,800
Apr 15, 2026	1,978.0	2,017.5	1,976.5	2,000.0	+52.0	+2.67%	3,062,900
Apr 14, 2026	1,974.0	1,976.5	1,936.0	1,948.0	-2.0	-0.10%	2,135,300
Apr 13, 2026	1,950.0	1,967.5	1,934.0	1,950.0	-21.5	-1.09%	2,572,200
Apr 10, 2026	1,985.5	2,016.5	1,969.0	1,971.5	-12.0	-0.60%	2,750,700
Apr 9, 2026	2,087.0	2,087.0	1,983.0	1,983.5	-108.5	-5.19%	5,057,500
Apr 8, 2026	2,029.0	2,108.0	2,016.0	2,092.0	+181.5	+9.50%	6,581,100
Apr 7, 2026	1,911.0	1,918.0	1,892.0	1,910.5	-2.5	-0.13%	3,227,700
Apr 6, 2026	1,891.5	1,924.5	1,877.5	1,913.0	+32.0	+1.70%	3,141,600
Apr 3, 2026	1,860.0	1,886.0	1,853.0	1,881.0	+22.0	+1.18%	3,219,000
Apr 2, 2026	1,949.0	1,954.0	1,859.0	1,859.0	-71.5	-3.70%	3,664,200
Apr 1, 2026	1,915.0	1,930.5	1,876.5	1,930.5	+72.0	+3.87%	3,250,700
Mar 31, 2026	1,871.0	1,896.0	1,845.5	1,858.5	-21.5	-1.14%	3,072,300