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 ¥3,160.32 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,383.68, while ¥1000 invested 1 year ago would be worth ¥1,414.52. This corresponds to total returns of 216.03%, 38.37%, 41.45%, respectively, with annualized returns of 12.19%, 6.71%, 41.45%.

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
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
May 07, 2026	1,973	1,968	1,968	2,006.5	1,930	3.96M
May 01, 2026	1,918	1,899.5	1,899.5	1,918	1,879.5	1.95M
April 30, 2026	1,891	1,895	1,895	1,896.5	1,856.5	2.73M
April 28, 2026	1,914.5	1,917	1,917	1,923	1,898	1.74M
April 27, 2026	1,895.5	1,905.5	1,905.5	1,921	1,871	2.22M
April 24, 2026	1,926.5	1,889.5	1,889.5	1,927.5	1,883.5	2.09M
April 23, 2026	1,934	1,905	1,905	1,941.5	1,881.5	2.89M
April 22, 2026	1,970.5	1,952.5	1,952.5	1,978.5	1,938.5	1.93M
April 21, 2026	1,990	1,995	1,995	2,002.5	1,978.5	1.9M
April 20, 2026	2,022	1,978	1,978	2,032	1,978	2.09M
April 17, 2026	2,026	2,002.5	2,002.5	2,026	1,996.5	1.69M
April 16, 2026	2,005.5	2,029.5	2,029.5	2,043.5	1,998	2.33M
April 15, 2026	1,978	2,000	2,000	2,017.5	1,976.5	3.06M
April 14, 2026	1,974	1,948	1,948	1,976.5	1,936	2.14M
April 13, 2026	1,950	1,950	1,950	1,967.5	1,934	2.57M
April 10, 2026	1,985.5	1,971.5	1,971.5	2,016.5	1,969	2.75M
April 09, 2026	2,087	1,983.5	1,983.5	2,087	1,983	5.06M
April 08, 2026	2,029	2,092	2,092	2,108	2,016	6.58M
April 07, 2026	1,911	1,910.5	1,910.5	1,918	1,892	3.23M
April 06, 2026	1,891.5	1,913	1,913	1,924.5	1,877.5	3.14M
April 03, 2026	1,860	1,881	1,881	1,886	1,853	3.22M
April 02, 2026	1,949	1,859	1,859	1,954	1,859	3.66M
April 01, 2026	1,915	1,930.5	1,930.5	1,930.5	1,876.5	3.25M
March 31, 2026	1,871	1,858.5	1,858.5	1,896	1,845.5	3.07M
March 30, 2026	1,816	1,880	1,880	1,883.5	1,812	2.73M
March 27, 2026	1,936.5	1,957.5	1,920	1,967	1,913.5	2.79M
March 26, 2026	1,931.5	1,936.5	1,899.4	1,942.5	1,911.5	2.34M
March 25, 2026	1,941.5	1,925	1,888.12	1,944	1,919.5	2.91M