Mitsubishi Chemical Group Corporation (4188.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4188.T Historical Return
If you invested ¥1000 in Mitsubishi Chemical Group Corporation (4188.T) 10 years ago, it would be worth ¥3,095.94 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 ¥1,441.77, while ¥1000 invested 1 year ago would be worth ¥1,544.41. This corresponds to total returns of 209.59%, 44.18%, 54.44%, respectively, with annualized returns of 11.96%, 7.59%, 54.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4188.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1,094 | 1,099.5 | 1,099.5 | 1,111 | 1,090.5 | 5.57M |
| June 19, 2026 | 1,112.5 | 1,092.5 | 1,092.5 | 1,132.5 | 1,089.5 | 7.39M |
| June 18, 2026 | 1,158 | 1,122.5 | 1,122.5 | 1,163 | 1,120 | 9.15M |
| June 17, 2026 | 1,098 | 1,140 | 1,140 | 1,140 | 1,093 | 7.56M |
| June 16, 2026 | 1,112.5 | 1,104.5 | 1,104.5 | 1,119 | 1,103 | 4.77M |
| June 15, 2026 | 1,130 | 1,128.5 | 1,128.5 | 1,147 | 1,120 | 5.93M |
| June 12, 2026 | 1,068 | 1,080.5 | 1,080.5 | 1,099 | 1,055.5 | 7.85M |
| June 11, 2026 | 1,000 | 1,036 | 1,036 | 1,038 | 999 | 6.14M |
| June 10, 2026 | 1,025 | 1,019.5 | 1,019.5 | 1,032.5 | 1,010 | 4.93M |
| June 09, 2026 | 1,057 | 1,021 | 1,021 | 1,063 | 1,014 | 6.95M |
| June 08, 2026 | 1,036.5 | 1,033.5 | 1,033.5 | 1,055.5 | 1,020 | 5.37M |
| June 05, 2026 | 1,058 | 1,063 | 1,063 | 1,069.5 | 1,052 | 5.69M |
| June 04, 2026 | 1,110 | 1,095 | 1,095 | 1,112.5 | 1,080 | 4.72M |
| June 03, 2026 | 1,100 | 1,099 | 1,099 | 1,112 | 1,078.5 | 5.95M |
| June 02, 2026 | 1,078 | 1,084 | 1,084 | 1,091.5 | 1,056.5 | 5.39M |
| June 01, 2026 | 1,132.5 | 1,091.5 | 1,091.5 | 1,133 | 1,083 | 5.52M |
| May 29, 2026 | 1,135 | 1,147 | 1,147 | 1,163 | 1,117.5 | 10.58M |
| May 28, 2026 | 1,106 | 1,116.5 | 1,116.5 | 1,125 | 1,077.5 | 7.87M |
| May 27, 2026 | 1,130 | 1,115.5 | 1,115.5 | 1,145 | 1,109.5 | 6.78M |
| May 26, 2026 | 1,094 | 1,118.5 | 1,118.5 | 1,119 | 1,081.5 | 6.54M |
| May 25, 2026 | 1,048.5 | 1,089.5 | 1,089.5 | 1,124 | 1,041.5 | 10.48M |
| May 22, 2026 | 1,008 | 1,027.5 | 1,027.5 | 1,032.5 | 1,004 | 5.11M |
| May 21, 2026 | 1,024 | 1,003.5 | 1,003.5 | 1,027 | 999.2 | 7.81M |
| May 20, 2026 | 1,017 | 1,001 | 1,001 | 1,020 | 986.9 | 7.18M |
| May 19, 2026 | 1,026 | 1,030.5 | 1,030.5 | 1,033 | 1,005 | 6.77M |
| May 18, 2026 | 1,016 | 1,007.5 | 1,007.5 | 1,019 | 991.8 | 5.27M |
| May 15, 2026 | 994 | 1,016.5 | 1,016.5 | 1,025 | 985.9 | 10.58M |
| May 14, 2026 | 1,007 | 1,054 | 1,054 | 1,057 | 1,000.5 | 15.26M |
| May 13, 2026 | 930.1 | 1,007 | 1,007 | 1,074.5 | 928.6 | 27.24M |
| May 12, 2026 | 928 | 928.3 | 928.3 | 942.6 | 919.4 | 5.82M |
| May 11, 2026 | 916.7 | 927.3 | 927.3 | 930.2 | 910.1 | 7.37M |
| May 08, 2026 | 923.9 | 922.4 | 922.4 | 929.6 | 902 | 7.58M |
| May 07, 2026 | 928 | 933.6 | 933.6 | 947.5 | 913.8 | 10.69M |
| May 01, 2026 | 912.1 | 898 | 898 | 915 | 896.2 | 4.52M |
| April 30, 2026 | 912.4 | 911.7 | 911.7 | 917.9 | 898.1 | 7.58M |
| April 28, 2026 | 920.4 | 918.3 | 918.3 | 925.2 | 910.6 | 6.18M |
| April 27, 2026 | 911.1 | 909.8 | 909.8 | 922 | 899.4 | 5.19M |
| April 24, 2026 | 926.8 | 911.4 | 911.4 | 927.4 | 909.6 | 3.61M |
| April 23, 2026 | 930 | 916.7 | 916.7 | 933 | 901.6 | 6.54M |
| April 22, 2026 | 960.2 | 941.4 | 941.4 | 962.2 | 937 | 4.79M |
| April 21, 2026 | 965 | 969.3 | 969.3 | 977.4 | 965 | 5.79M |
| April 20, 2026 | 988.9 | 962.1 | 962.1 | 995.5 | 960.3 | 6.32M |
| April 17, 2026 | 988 | 988.9 | 988.9 | 995.5 | 983.5 | 4.83M |
| April 16, 2026 | 993.4 | 997.7 | 997.7 | 1,006.5 | 992.8 | 4.91M |
| April 15, 2026 | 992.2 | 996.2 | 996.2 | 1,006.5 | 991 | 8.84M |
| April 14, 2026 | 988 | 968.1 | 968.1 | 988.6 | 963.9 | 5.16M |
| April 13, 2026 | 973 | 976.8 | 976.8 | 991.8 | 964 | 5.75M |
| April 10, 2026 | 991 | 984.1 | 984.1 | 1,007 | 982.8 | 9.62M |
| April 09, 2026 | 1,010 | 982.5 | 982.5 | 1,015.5 | 978.7 | 9.81M |
| April 08, 2026 | 980 | 1,004.5 | 1,004.5 | 1,004.5 | 969.2 | 15.11M |
| April 07, 2026 | 917.3 | 920 | 920 | 926.8 | 913.4 | 4.51M |
| April 06, 2026 | 926 | 917.5 | 917.5 | 930.7 | 917.5 | 3.6M |
| April 03, 2026 | 916.6 | 921 | 921 | 921.4 | 910.4 | 3.44M |
| April 02, 2026 | 955 | 907.8 | 907.8 | 957.5 | 906.2 | 8.67M |
| April 01, 2026 | 936.2 | 946.1 | 946.1 | 946.1 | 918.8 | 7.63M |
| March 31, 2026 | 893.4 | 899 | 899 | 917.2 | 890.1 | 7.41M |
| March 30, 2026 | 880 | 905.5 | 905.5 | 906.3 | 879 | 9.37M |
| March 27, 2026 | 934 | 941.6 | 926.2 | 946.8 | 922.6 | 4.09M |
| March 26, 2026 | 946.9 | 932.5 | 916.66 | 947.7 | 925.6 | 6.35M |
| March 25, 2026 | 940 | 935 | 919.12 | 943 | 928.7 | 7.33M |
AD
