kabutan

Mitsui Chemicals, Inc.(4183) Historical

4183
TSE Prime
Mitsui Chemicals, Inc.
1,884.5
JPY
-32.5
(-1.70%)
Apr 30, 10:18 am JST
11.76
USD
Apr 29, 9:18 pm EDT
Result
PTS
outside of trading hours
1,885
Apr 30, 10:17 am JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,895 1,923 1,856 1,884 -5 -0.26% 4,794,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,022.0 2,032.0 1,881.5 1,889.5 -113.0 -5.64% 10,898,400
Apr 17, 2026 1,950.0 2,043.5 1,934.0 2,002.5 +31.0 +1.57% 11,789,700
Apr 10, 2026 1,891.5 2,108.0 1,877.5 1,971.5 +90.5 +4.81% 20,758,600
Apr 3, 2026 1,816.0 1,954.0 1,812.0 1,881.0 -76.5 -3.91% 15,937,200
Mar 27, 2026 1,831.0 1,967.0 1,762.0 1,957.5 +26.5 +1.37% 19,048,200
Mar 19, 2026 1,878.0 1,985.5 1,878.0 1,931.0 -0.5 -0.03% 15,469,000
Mar 13, 2026 2,020.0 2,079.0 1,886.5 1,931.5 -224.5 -10.41% 22,547,100
Mar 6, 2026 2,316.5 2,342.5 2,075.5 2,156.0 -224.0 -9.41% 17,928,700
Feb 27, 2026 2,294.0 2,380.5 2,251.0 2,380.0 +66.5 +2.87% 11,252,100
Feb 20, 2026 2,380.0 2,393.0 2,277.5 2,313.5 -52.5 -2.22% 10,494,600
Feb 13, 2026 2,429.5 2,434.0 2,338.0 2,366.0 +22.0 +0.94% 10,198,100
Feb 6, 2026 2,277.0 2,477.5 2,196.5 2,344.0 +88.0 +3.90% 20,641,500
Jan 30, 2026 2,200.0 2,273.0 2,172.0 2,256.0 +11.5 +0.51% 9,762,000
Jan 23, 2026 2,158.0 2,247.0 2,107.5 2,244.5 +77.0 +3.55% 8,228,100
Jan 16, 2026 2,083.0 2,173.0 2,047.0 2,167.5 +122.0 +5.96% 7,605,100
Jan 9, 2026 2,041.0 2,095.0 2,011.0 2,045.5 +43.5 +2.17% 8,977,100
Dec 30, 2025 1,978.0 2,024.5 1,973.0 2,002.0 +26.5 +1.34% 3,208,400
Dec 26, 2025 1,938.5 2,008.5 1,932.5 1,975.5 +42.5 +2.20% 8,277,400
Dec 19, 2025 1,983.5 1,983.5 1,897.5 1,933.0 -38.0 -1.93% 6,573,800
Dec 12, 2025 1,905.0 1,992.0 1,898.0 1,971.0 +76.0 +4.01% 7,357,200