kabutan

Mitsui Chemicals, Inc.(4183) Historical

4183
TSE Prime
Mitsui Chemicals, Inc.
3,340.0
JPY
-54.0
(-1.59%)
Aug 4, 12:52 pm JST
22.61
USD
Aug 3, 11:52 pm EDT
Result
PTS
outside of trading hours
3,335.7
Aug 4, 12:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2024
4,080.0 JPY
52 Week Low Apr 7, 2025
2,644.0 JPY
Yearly High Mar 25, 2025
3,643.0 JPY
Yearly Low Apr 7, 2025
2,644.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 3,330 3,343 3,301 3,340 -54 -1.59% 526,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 3,410.0 3,455.0 3,355.0 3,394.0 -57.0 -1.65% 5,948,000
Jul 25, 2025 3,380.0 3,499.0 3,330.0 3,451.0 +79.0 +2.34% 3,194,300
Jul 18, 2025 3,426.0 3,455.0 3,351.0 3,372.0 -86.0 -2.49% 2,990,600
Jul 11, 2025 3,380.0 3,485.0 3,322.0 3,458.0 +73.0 +2.16% 4,053,800
Jul 4, 2025 3,357.0 3,438.0 3,290.0 3,385.0 +49.0 +1.47% 4,010,900
Jun 27, 2025 3,130.0 3,358.0 3,092.0 3,336.0 +185.0 +5.87% 6,131,800
Jun 20, 2025 3,195.0 3,242.0 3,141.0 3,151.0 -36.0 -1.13% 3,587,000
Jun 13, 2025 3,250.0 3,271.0 3,187.0 3,187.0 -59.0 -1.82% 3,617,400
Jun 6, 2025 3,290.0 3,355.0 3,204.0 3,246.0 -39.0 -1.19% 4,436,000
May 30, 2025 3,056.0 3,309.0 3,045.0 3,285.0 +220.0 +7.18% 5,227,600
May 23, 2025 3,070.0 3,117.0 3,030.0 3,065.0 -72.0 -2.30% 4,383,100
May 16, 2025 3,241.0 3,399.0 3,090.0 3,137.0 -85.0 -2.64% 7,088,800
May 9, 2025 3,200.0 3,232.0 3,140.0 3,222.0 +51.0 +1.61% 1,719,800
May 2, 2025 3,110.0 3,193.0 3,096.0 3,171.0 +61.0 +1.96% 2,831,500
Apr 25, 2025 3,015.0 3,137.0 2,933.0 3,110.0 +77.0 +2.54% 5,297,800
Apr 18, 2025 3,042.0 3,083.0 2,988.5 3,033.0 +6.0 +0.20% 3,411,500
Apr 11, 2025 2,689.0 3,109.0 2,644.0 3,027.0 +41.5 +1.39% 8,182,500
Apr 4, 2025 3,427.0 3,432.0 2,913.0 2,985.5 -504.5 -14.46% 7,059,000
Mar 28, 2025 3,590.0 3,643.0 3,473.0 3,490.0 -103.0 -2.87% 5,412,900
Mar 21, 2025 3,478.0 3,639.0 3,465.0 3,593.0 +147.0 +4.27% 4,136,400
1 2 3 4 5
...
15