kabutan

Mitsui Chemicals, Inc.(4183) Historical

4183
TSE Prime
Mitsui Chemicals, Inc.
3,939
JPY
+12
(+0.31%)
Dec 16, 9:02 am JST
25.36
USD
Dec 15, 7:03 pm EST
Result
PTS
outside of trading hours
3,937.6
Dec 16, 9:02 am 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 16, 2025 3,944 3,948 3,927 3,939 +12 +0.31% 25,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,967 3,967 3,908 3,927 -15 -0.38% 441,300
Dec 12, 2025 3,930 3,974 3,917 3,942 +43 +1.10% 888,500
Dec 11, 2025 3,980 3,984 3,878 3,899 -23 -0.59% 575,800
Dec 10, 2025 3,884 3,960 3,871 3,922 +60 +1.55% 816,900
Dec 9, 2025 3,848 3,867 3,823 3,862 +23 +0.60% 830,300
Dec 8, 2025 3,810 3,848 3,796 3,839 +49 +1.29% 567,100
Dec 5, 2025 3,866 3,888 3,790 3,790 -125 -3.19% 843,000
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