kabutan

Mitsui Chemicals, Inc.(4183) Historical

4183
TSE Prime
Mitsui Chemicals, Inc.
3,930
JPY
-12
(-0.30%)
Dec 15, 3:12 pm JST
25.34
USD
Dec 15, 1:12 am EST
Result
PTS
outside of trading hours
3,930.8
Dec 15, 3:09 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,967 3,967 3,908 3,930 -12 -0.30% 315,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 3,375 3,575 3,320 3,495 +142 +4.24% 7,384,800
Feb 28, 2025 3,375 3,405 3,279 3,353 -44 -1.30% 17,919,100
Feb 21, 2025 3,302 3,410 3,253 3,397 +89 +2.69% 5,531,200
Feb 14, 2025 3,265 3,353 3,237 3,308 +39 +1.19% 5,686,700
Feb 7, 2025 3,380 3,386 3,257 3,269 -146 -4.28% 8,530,500
Jan 31, 2025 3,400 3,462 3,381 3,415 +54 +1.61% 4,541,500
Jan 24, 2025 3,280 3,401 3,270 3,361 +101 +3.10% 4,938,900
Jan 17, 2025 3,300 3,300 3,231 3,260 -19 -0.58% 4,427,000
Jan 10, 2025 3,474 3,489 3,275 3,279 -191 -5.50% 7,070,800
Dec 30, 2024 3,480 3,490 3,439 3,470 -10 -0.29% 978,300
Dec 27, 2024 3,340 3,480 3,322 3,480 +148 +4.44% 3,794,300
Dec 20, 2024 3,338 3,399 3,269 3,332 -12 -0.36% 8,611,900
Dec 13, 2024 3,382 3,495 3,324 3,344 -33 -0.98% 7,985,600
Dec 6, 2024 3,450 3,531 3,361 3,377 -92 -2.65% 5,564,300
Nov 29, 2024 3,652 3,710 3,445 3,469 -113 -3.15% 10,205,400
Nov 22, 2024 3,397 3,646 3,381 3,582 +181 +5.32% 5,158,400
Nov 15, 2024 3,596 3,626 3,397 3,401 -225 -6.21% 7,269,900
Nov 8, 2024 3,545 3,695 3,462 3,626 +147 +4.23% 9,926,000
Nov 1, 2024 3,421 3,556 3,406 3,479 +16 +0.46% 5,622,600
Oct 25, 2024 3,545 3,609 3,432 3,463 -57 -1.62% 4,931,700