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
May 31, 2024 4,646 4,836 4,526 4,751 +128 +2.77% 3,749,300
May 24, 2024 4,469 4,692 4,452 4,623 +155 +3.47% 2,704,000
May 17, 2024 4,483 4,777 4,389 4,468 -40 -0.89% 6,201,900
May 10, 2024 4,450 4,587 4,381 4,508 +67 +1.51% 2,123,800
May 2, 2024 4,440 4,504 4,428 4,441 +58 +1.32% 997,300
Apr 26, 2024 4,466 4,477 4,261 4,383 -27 -0.61% 3,049,900
Apr 19, 2024 4,485 4,554 4,316 4,410 -111 -2.46% 2,975,300
Apr 12, 2024 4,430 4,600 4,422 4,521 +107 +2.42% 2,838,200
Apr 5, 2024 4,277 4,422 4,092 4,414 +83 +1.92% 5,293,400
Mar 29, 2024 4,540 4,568 4,318 4,331 -209 -4.60% 4,962,100
Mar 22, 2024 4,307 4,597 4,275 4,540 +279 +6.55% 3,637,800
Mar 15, 2024 4,245 4,292 4,050 4,261 -4 -0.09% 4,703,300
Mar 8, 2024 4,320 4,339 4,154 4,265 -9 -0.21% 3,803,700
Mar 1, 2024 4,199 4,305 4,090 4,274 +155 +3.76% 5,208,600
Feb 22, 2024 3,993 4,178 3,982 4,119 +134 +3.36% 2,938,800
Feb 16, 2024 3,942 4,022 3,885 3,985 +33 +0.84% 4,109,200
Feb 9, 2024 4,395 4,429 3,916 3,952 -392 -9.02% 8,442,100
Feb 2, 2024 4,331 4,382 4,280 4,344 +34 +0.79% 2,146,900
Jan 26, 2024 4,450 4,497 4,296 4,310 -93 -2.11% 2,818,600
Jan 19, 2024 4,390 4,480 4,289 4,403 +4 +0.09% 3,115,300