Mitsui Chemicals, Inc. - 4183.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,338	2,313.5	2,313.5	2,354.5	2,277.5	2.22M
February 19, 2026	2,361	2,356.5	2,356.5	2,377.5	2,346	2.23M
February 18, 2026	2,352.5	2,351.5	2,351.5	2,372	2,339.5	1.59M
February 17, 2026	2,334.5	2,360	2,360	2,379	2,329.5	1.96M
February 16, 2026	2,380	2,322	2,322	2,393	2,321	2.5M
February 13, 2026	2,394	2,366	2,366	2,400	2,348	2.04M
February 12, 2026	2,399	2,399.5	2,399.5	2,423	2,384	2.08M
February 10, 2026	2,345	2,399.5	2,399.5	2,399.5	2,338	2.16M
February 09, 2026	2,429.5	2,352	2,352	2,434	2,352	3.92M
February 06, 2026	2,210	2,344	2,344	2,350.5	2,210	4M
February 05, 2026	2,477.5	2,270.5	2,270.5	2,477.5	2,196.5	8.65M
February 04, 2026	2,299.5	2,383.5	2,383.5	2,412	2,291.5	3.64M
February 03, 2026	2,254	2,264	2,264	2,281.5	2,243	2.36M
February 02, 2026	2,277	2,234	2,234	2,319.5	2,231.5	1.98M
January 30, 2026	2,234	2,256	2,256	2,256	2,218	2.5M
January 29, 2026	2,211	2,241	2,241	2,247	2,172	1.61M
January 28, 2026	2,244	2,225.5	2,225.5	2,250	2,221	1.5M
January 27, 2026	2,235	2,251	2,251	2,273	2,215	2.19M
January 26, 2026	2,200	2,235	2,235	2,253	2,199.5	1.97M
January 23, 2026	2,224.5	2,244.5	2,244.5	2,247	2,206	1.46M
January 22, 2026	2,180.5	2,228.5	2,228.5	2,240	2,180	2.31M
January 21, 2026	2,121	2,164.5	2,164.5	2,164.5	2,118.5	1.29M
January 20, 2026	2,165	2,162	2,162	2,171	2,142	1.45M
January 19, 2026	2,158	2,170	2,170	2,178.5	2,107.5	1.72M
January 16, 2026	2,115.5	2,167.5	2,167.5	2,173	2,111	2.63M
January 15, 2026	2,089.5	2,104	2,104	2,117.5	2,083	1.57M
January 14, 2026	2,055	2,083	2,083	2,099	2,054	1.8M
January 13, 2026	2,083	2,053.5	2,053.5	2,083.5	2,047	1.61M
January 09, 2026	2,067	2,045.5	2,045.5	2,080	2,028	1.44M
January 08, 2026	2,062	2,028	2,028	2,072	2,028	1.45M
January 07, 2026	2,070	2,078.5	2,078.5	2,082	2,058	1.8M
January 06, 2026	2,040	2,064.5	2,064.5	2,095	2,038	2.29M
January 05, 2026	2,041	2,019	2,019	2,063	2,011	2M
December 30, 2025	2,021	2,002	2,002	2,024.5	1,996.5	1.46M
December 29, 2025	1,978	2,015	2,015	2,022	1,973	1.75M
December 26, 2025	1,974	1,975.5	1,975.5	1,988.5	1,967.5	1.39M
December 25, 2025	1,990	1,976	1,976	1,990	1,959.5	1.73M
December 24, 2025	1,982	1,977	1,977	2,008.5	1,970	2.69M
December 23, 2025	1,955	1,965	1,965	1,975	1,946	1.4M
December 22, 2025	1,938.5	1,955.5	1,955.5	1,966.5	1,932.5	1.07M
December 19, 2025	1,914	1,933	1,933	1,938	1,912.5	1.44M
December 18, 2025	1,932	1,917	1,917	1,934	1,908	1.03M
December 17, 2025	1,925	1,914.5	1,914.5	1,934.5	1,897.5	2.08M
December 16, 2025	1,972	1,937.5	1,937.5	1,974	1,937.5	1.15M
December 15, 2025	1,983.5	1,963.5	1,963.5	1,983.5	1,954	882,600
December 12, 2025	1,965	1,971	1,971	1,987	1,958.5	1.78M
December 11, 2025	1,990	1,949.5	1,949.5	1,992	1,939	1.15M
December 10, 2025	1,942	1,961	1,961	1,980	1,935.5	1.63M
December 09, 2025	1,924	1,931	1,931	1,933.5	1,911.5	1.66M
December 08, 2025	1,905	1,919.5	1,919.5	1,924	1,898	1.13M
December 05, 2025	1,933	1,895	1,895	1,944	1,895	1.69M
December 04, 2025	1,920	1,957.5	1,957.5	1,959	1,913	1.33M
December 03, 2025	1,945	1,928	1,928	1,955.5	1,918	1.4M
December 02, 2025	1,953	1,963.5	1,963.5	1,969.5	1,945.5	1.42M
December 01, 2025	1,993.5	1,953	1,953	2,009	1,953	1.85M
November 28, 2025	1,949.5	1,968	1,968	1,973	1,939.5	2.7M
November 27, 2025	1,912.5	1,932.5	1,932.5	1,964.5	1,910	3.19M
November 26, 2025	1,874	1,904	1,904	1,914.5	1,863	2.95M
November 25, 2025	1,860	1,850.5	1,850.5	1,870	1,841	1.84M
November 21, 2025	1,771.5	1,859.5	1,859.5	1,867	1,770.5	4.77M

Mitsui Chemicals, Inc. (4183.T) JPX