Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mitsui Chemicals (4183) Historical Prices

JP:4183 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,103.002,143.502,078.002,086.002,086.00-1.07%2,258,3001.02
Oct 29, 20262,119.502,128.502,088.002,108.502,108.50-0.26%5,699,7002.63
Oct 28, 20262,122.002,146.502,104.502,114.002,114.00+0.55%1,740,8000.80
Oct 27, 20262,130.002,130.002,098.502,102.502,102.50+0.55%1,428,6000.66
Oct 26, 20262,078.002,092.502,059.002,091.002,091.00+1.36%1,649,6000.75
Oct 23, 20262,076.002,076.002,010.502,063.002,063.00+0.34%2,434,7001.12
Oct 22, 20262,085.002,102.002,050.502,056.002,056.00-1.51%2,434,5001.12
Oct 21, 20262,112.002,114.002,079.002,087.502,087.50-0.22%1,345,0000.62
Oct 20, 20262,100.002,124.502,078.002,092.002,092.00-1.06%1,444,0000.67
Oct 19, 20262,102.002,125.002,084.502,114.502,114.50+0.57%1,334,1000.61
Oct 16, 20262,088.002,107.002,073.002,102.502,102.50+2.11%1,523,7000.70
Oct 15, 20262,103.502,105.002,038.002,059.002,059.00-3.51%2,519,8001.17
Oct 14, 20262,089.002,134.002,079.002,134.002,134.00+2.74%2,559,2001.20
Oct 13, 20262,044.002,077.002,035.002,077.002,077.00+1.02%2,481,4001.17
Oct 12, 20262,056.002,074.502,035.502,056.002,056.00+0.00%00.00
Oct 09, 20262,049.502,074.502,035.502,056.002,056.00-2.86%3,697,4001.74
Oct 08, 20262,134.002,144.502,111.502,116.502,116.50-2.17%1,811,6000.85
Oct 07, 20262,173.002,191.002,162.002,163.502,163.50-0.41%1,520,8000.71
Oct 06, 20262,156.502,178.502,120.502,172.502,172.50+0.14%1,326,1000.62
Oct 05, 20262,120.002,172.502,113.502,169.502,169.50+3.26%1,854,7000.87
Oct 02, 20262,086.502,120.502,084.002,101.002,101.00-0.76%1,739,6000.82
Oct 01, 20262,113.002,124.502,098.502,117.002,117.00-1.37%2,607,2001.24
Sep 30, 20262,070.502,165.002,063.002,146.502,146.50+5.43%5,357,9002.62
Sep 29, 20262,057.502,069.002,025.002,036.002,036.00-0.85%6,048,9003.07
Sep 28, 20262,120.502,136.502,091.002,091.002,053.50-1.44%3,682,3001.91
Sep 25, 20262,146.002,156.002,121.002,121.502,083.45-1.33%5,080,9002.71
Sep 24, 20262,180.502,210.002,150.002,150.002,111.44-1.65%3,082,2001.66
Sep 23, 20262,186.002,244.502,185.002,186.002,146.80+0.00%00.00
Sep 22, 20262,186.002,244.502,185.002,186.002,146.80+0.00%00.00
Sep 21, 20262,186.002,244.502,185.002,186.002,146.80+0.00%00.00
Sep 18, 20262,230.002,244.502,185.002,186.002,146.80-1.93%2,216,0001.13
Sep 17, 20262,200.002,229.002,195.002,229.002,189.03+1.41%1,642,7000.83
Sep 16, 20262,158.002,209.502,152.002,198.002,158.58+3.70%1,743,0000.87
Sep 15, 20262,112.002,143.502,098.002,119.502,081.49+0.14%1,270,7000.63
Sep 14, 20262,097.002,130.002,074.502,116.502,078.54+0.93%1,601,2000.78
Sep 11, 20262,084.002,108.002,056.502,097.002,059.39-2.15%2,088,6001.02
Sep 10, 20262,139.002,145.502,119.002,143.002,104.57+0.09%1,724,8000.83
Sep 09, 20262,120.002,165.502,106.002,141.002,102.60+0.78%2,986,4001.45
Sep 08, 20262,220.002,223.002,124.502,124.502,086.40-4.77%1,336,4000.64
Sep 07, 20262,228.502,250.502,214.002,231.002,190.99+0.31%2,228,2001.08
Sep 04, 20262,282.002,282.002,210.502,224.002,184.11-3.62%2,446,5001.19
Sep 03, 20262,284.002,323.502,264.002,307.502,266.12+2.83%3,582,7001.75
Sep 02, 20262,301.502,341.502,220.002,244.002,203.76-3.28%3,965,2001.98
Sep 01, 20262,167.502,320.002,161.002,320.002,278.39+6.08%4,121,6002.10
Aug 31, 20262,135.502,191.002,123.002,187.002,147.78+1.93%2,589,4001.33
Aug 28, 20262,142.002,162.002,130.002,145.502,107.02+0.47%1,740,8000.90
Aug 27, 20262,146.002,163.002,135.502,135.502,097.20+0.54%1,290,8000.66
Aug 26, 20262,118.002,137.002,108.002,124.002,085.91+0.05%1,245,8000.63
Aug 25, 20262,150.002,150.002,110.002,123.002,084.93-0.42%1,380,3000.69
Aug 24, 20262,115.002,145.502,102.502,132.002,093.76-0.51%1,194,4000.59