Mitsui Chemicals, Inc. (4183.T) JPX

Currency In JPY

4183.T Historical Return

If you invested ¥1000 in Mitsui Chemicals, Inc. (4183.T) 10 years ago, it would be worth ¥2,949.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,442.58, while ¥1000 invested 1 year ago would be worth ¥1,311.2. This corresponds to total returns of 194.97%, 44.26%, 31.12%, respectively, with annualized returns of 11.42%, 7.6%, 31.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4183.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,154	2,118.5	2,118.5	2,155	2,100.5	2.3M
July 30, 2026	2,115	2,111.5	2,111.5	2,138	2,098	1.77M
July 29, 2026	2,153	2,136.5	2,136.5	2,153	2,090	2.27M
July 28, 2026	2,173.5	2,129	2,129	2,181	2,120.5	1.95M
July 27, 2026	2,191	2,206	2,206	2,222.5	2,173.5	1.66M
July 24, 2026	2,169.5	2,170.5	2,170.5	2,180	2,154.5	1.37M
July 23, 2026	2,209.5	2,209	2,209	2,234.5	2,194.5	1.34M
July 22, 2026	2,179	2,202.5	2,202.5	2,236	2,176	2M
July 21, 2026	2,135	2,151	2,151	2,159	2,111.5	2.09M
July 17, 2026	2,168.5	2,121	2,121	2,185	2,082.5	2.07M
July 16, 2026	2,184.5	2,185	2,185	2,223	2,177	1.68M
July 15, 2026	2,168.5	2,204.5	2,204.5	2,209	2,159.5	2M
July 14, 2026	2,070	2,147.5	2,147.5	2,161.5	2,067.5	1.81M
July 13, 2026	2,127	2,070	2,070	2,127	2,060	1.6M
July 10, 2026	2,127	2,088	2,088	2,133	2,076	1.64M
July 09, 2026	2,114	2,102.5	2,102.5	2,137.5	2,091	1.47M
July 08, 2026	2,144.5	2,128	2,128	2,164.5	2,122.5	1.44M
July 07, 2026	2,171.5	2,157.5	2,157.5	2,195.5	2,140.5	1.84M
July 06, 2026	2,185	2,191.5	2,191.5	2,207	2,174.5	1.44M
July 03, 2026	2,121	2,182	2,182	2,183	2,115	1.47M
July 02, 2026	2,149.5	2,121	2,121	2,155	2,112	1.34M
July 01, 2026	2,133	2,126.5	2,126.5	2,144.5	2,103	1.04M
June 30, 2026	2,197.5	2,133	2,133	2,197.5	2,114	1.72M
June 29, 2026	2,176.5	2,147.5	2,147.5	2,179	2,138	2.2M
June 26, 2026	2,185	2,156.5	2,156.5	2,200	2,129.5	1.71M
June 25, 2026	2,197	2,187	2,187	2,231	2,174	2.46M
June 24, 2026	2,117	2,147	2,147	2,159	2,103	2.42M
June 23, 2026	2,142	2,119.5	2,119.5	2,154.5	2,119.5	2.09M
June 22, 2026	2,130	2,149.5	2,149.5	2,161	2,118.5	2.13M
June 19, 2026	2,129.5	2,137	2,137	2,165	2,120	3.77M
June 18, 2026	2,177	2,153	2,153	2,179.5	2,142	2.21M
June 17, 2026	2,081	2,159.5	2,159.5	2,175	2,078.5	3.22M
June 16, 2026	2,154	2,124.5	2,124.5	2,169	2,112	2.04M
June 15, 2026	2,181.5	2,185.5	2,185.5	2,242	2,162.5	3.31M
June 12, 2026	2,069.5	2,060	2,060	2,082.5	2,036.5	2.74M
June 11, 2026	1,967.5	2,019.5	2,019.5	2,026.5	1,960	2.2M
June 10, 2026	2,010	2,004.5	2,004.5	2,018	1,985.5	1.64M
June 09, 2026	2,097.5	2,009	2,009	2,103	1,994.5	1.79M
June 08, 2026	2,040	2,047.5	2,047.5	2,063	2,015.5	2.86M
June 05, 2026	2,098	2,090	2,090	2,109	2,074	1.35M
June 04, 2026	2,130	2,113	2,113	2,133.5	2,088	1.28M
June 03, 2026	2,130	2,131.5	2,131.5	2,155	2,102	1.36M
June 02, 2026	2,096.5	2,086	2,086	2,118	2,049	1.68M
June 01, 2026	2,158	2,112	2,112	2,167	2,091	2.39M
May 29, 2026	2,158	2,181.5	2,181.5	2,206	2,154	3.04M
May 28, 2026	2,190	2,157	2,157	2,200	2,108	2.49M
May 27, 2026	2,231.5	2,204	2,204	2,275	2,204	3.24M
May 26, 2026	2,198	2,222	2,222	2,241.5	2,178.5	2.88M
May 25, 2026	2,083	2,171.5	2,171.5	2,193.5	2,076	3.7M
May 22, 2026	2,051	2,050	2,050	2,063	2,038.5	2.21M
May 21, 2026	2,049	2,038	2,038	2,074.5	2,017.5	2.08M
May 20, 2026	2,052.5	2,011	2,011	2,077	2,001	2.73M
May 19, 2026	2,131.5	2,088.5	2,088.5	2,133.5	2,066	3.36M
May 18, 2026	2,140	2,090	2,090	2,141.5	2,069.5	3.28M
May 15, 2026	2,169	2,149.5	2,149.5	2,181.5	2,129	3.58M
May 14, 2026	2,080.5	2,167.5	2,167.5	2,169	2,047	6.3M
May 13, 2026	1,970	1,999	1,999	2,077	1,902	7.7M
May 12, 2026	1,925	1,951.5	1,951.5	1,969.5	1,908	3.41M
May 11, 2026	1,893.5	1,911.5	1,911.5	1,923	1,878	1.99M
May 08, 2026	1,915	1,920	1,920	1,928	1,876	4.34M