kabutan

Mitsui Chemicals, Inc.(4183) Historical

4183
TSE Prime
Mitsui Chemicals, Inc.
3,930
JPY
-12
(-0.30%)
Dec 15, 3:13 pm JST
25.34
USD
Dec 15, 1:13 am EST
Result
PTS
outside of trading hours
3,928.4
Dec 15, 3:12 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% 315,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 3,665 3,706 3,518 3,520 -143 -3.90% 4,577,300
Oct 11, 2024 3,851 3,853 3,645 3,663 -136 -3.58% 5,267,000
Oct 4, 2024 3,776 3,839 3,743 3,799 -117 -2.99% 5,633,500
Sep 27, 2024 3,892 3,962 3,828 3,916 +36 +0.93% 5,142,300
Sep 20, 2024 3,810 3,936 3,740 3,880 +100 +2.65% 3,263,400
Sep 13, 2024 3,716 3,862 3,653 3,780 -50 -1.31% 3,880,200
Sep 6, 2024 3,999 4,052 3,759 3,830 -61 -1.57% 6,159,000
Aug 30, 2024 3,752 3,907 3,701 3,891 +133 +3.54% 5,055,000
Aug 23, 2024 3,700 3,798 3,611 3,758 +49 +1.32% 7,953,800
Aug 16, 2024 3,260 3,733 3,240 3,709 +498 +15.51% 8,947,200
Aug 9, 2024 3,533 4,080 3,167 3,211 -600 -15.74% 14,775,200
Aug 2, 2024 4,275 4,401 3,760 3,811 -405 -9.61% 4,497,600
Jul 26, 2024 4,473 4,503 4,190 4,216 -273 -6.08% 3,089,500
Jul 19, 2024 4,357 4,579 4,322 4,489 +102 +2.33% 3,756,800
Jul 12, 2024 4,335 4,438 4,306 4,387 +2 +0.05% 4,447,700
Jul 5, 2024 4,470 4,514 4,345 4,385 -55 -1.24% 4,405,800
Jun 28, 2024 4,310 4,456 4,301 4,440 +152 +3.54% 3,909,000
Jun 21, 2024 4,360 4,473 4,216 4,288 -59 -1.36% 4,278,700
Jun 14, 2024 4,721 4,732 4,332 4,347 -345 -7.35% 3,869,500
Jun 7, 2024 4,726 4,834 4,651 4,692 -59 -1.24% 2,868,200