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 ¥2,559.38 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,394.11, while ¥1000 invested 1 year ago would be worth ¥1,392.21. This corresponds to total returns of 155.94%, 39.41%, 39.22%, respectively, with annualized returns of 9.85%, 6.87%, 39.22%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,164.5 | 1,155 | 1,155 | 1,181 | 1,147.5 | 6.69M |
| September 30, 2026 | 1,144.5 | 1,174 | 1,174 | 1,182 | 1,143 | 6.71M |
| September 29, 2026 | 1,140 | 1,133.5 | 1,133.5 | 1,151 | 1,123.5 | 5.75M |
| September 28, 2026 | 1,176 | 1,161 | 1,161 | 1,187.5 | 1,161 | 5.15M |
| September 25, 2026 | 1,169 | 1,170.5 | 1,170.5 | 1,183.5 | 1,166 | 5.26M |
| September 24, 2026 | 1,188 | 1,172 | 1,172 | 1,207.5 | 1,168.5 | 9.01M |
| September 18, 2026 | 1,222 | 1,189 | 1,189 | 1,224 | 1,189 | 10.55M |
| September 17, 2026 | 1,193 | 1,217 | 1,217 | 1,217 | 1,191.5 | 5.14M |
| September 16, 2026 | 1,166 | 1,199 | 1,199 | 1,203.5 | 1,166 | 4.6M |
| September 15, 2026 | 1,141 | 1,154 | 1,154 | 1,161.5 | 1,137.5 | 3.94M |
| September 11, 2026 | 1,139 | 1,156.5 | 1,156.5 | 1,158.5 | 1,129 | 5.64M |
| September 10, 2026 | 1,170 | 1,184.5 | 1,184.5 | 1,184.5 | 1,161 | 4.52M |
| September 09, 2026 | 1,159.5 | 1,172.5 | 1,172.5 | 1,181 | 1,143.5 | 5.47M |
| September 08, 2026 | 1,216 | 1,161.5 | 1,161.5 | 1,217 | 1,159 | 4.32M |
| September 07, 2026 | 1,250 | 1,227 | 1,227 | 1,261 | 1,227 | 3.99M |
| September 04, 2026 | 1,261 | 1,237.5 | 1,237.5 | 1,269.5 | 1,235.5 | 6.71M |
| September 03, 2026 | 1,283 | 1,283 | 1,283 | 1,305 | 1,266 | 6.22M |
| September 02, 2026 | 1,295 | 1,267.5 | 1,267.5 | 1,304 | 1,255.5 | 10.51M |
| September 01, 2026 | 1,193.5 | 1,266.5 | 1,266.5 | 1,266.5 | 1,191 | 7.23M |
| August 31, 2026 | 1,178 | 1,206 | 1,206 | 1,215 | 1,167.5 | 8.17M |
| August 28, 2026 | 1,179 | 1,183.5 | 1,183.5 | 1,188.5 | 1,169.5 | 11.54M |
| August 27, 2026 | 1,162 | 1,171 | 1,171 | 1,181 | 1,157.5 | 5.43M |
| August 26, 2026 | 1,136 | 1,132 | 1,132 | 1,140 | 1,124.5 | 4.03M |
| August 25, 2026 | 1,140.5 | 1,136 | 1,136 | 1,145 | 1,123.5 | 4.75M |
| August 24, 2026 | 1,136 | 1,136.5 | 1,136.5 | 1,143.5 | 1,130 | 4.42M |
| August 21, 2026 | 1,131 | 1,147.5 | 1,147.5 | 1,153.5 | 1,128 | 3.98M |
| August 20, 2026 | 1,162 | 1,144 | 1,144 | 1,162.5 | 1,128 | 4.99M |
| August 19, 2026 | 1,163 | 1,132 | 1,132 | 1,165 | 1,131 | 6.72M |
| August 18, 2026 | 1,192.5 | 1,183.5 | 1,183.5 | 1,193.5 | 1,176.5 | 3.89M |
| August 17, 2026 | 1,209.5 | 1,194 | 1,194 | 1,219.5 | 1,192.5 | 3.73M |
| August 14, 2026 | 1,226.5 | 1,208.5 | 1,208.5 | 1,229.5 | 1,201 | 6.26M |
| August 13, 2026 | 1,249.5 | 1,227 | 1,227 | 1,263 | 1,217 | 4.68M |
| August 12, 2026 | 1,241 | 1,246.5 | 1,246.5 | 1,246.5 | 1,227 | 4.78M |
| August 10, 2026 | 1,226 | 1,232.5 | 1,232.5 | 1,241.5 | 1,209 | 4.42M |
| August 07, 2026 | 1,203.5 | 1,219 | 1,219 | 1,224.5 | 1,195 | 5.54M |
| August 06, 2026 | 1,155.5 | 1,184.5 | 1,184.5 | 1,191.5 | 1,155.5 | 4.92M |
| August 05, 2026 | 1,130 | 1,154.5 | 1,154.5 | 1,164 | 1,123 | 6.5M |
| August 04, 2026 | 1,131.5 | 1,117.5 | 1,117.5 | 1,145 | 1,104.5 | 7.09M |
| August 03, 2026 | 1,167 | 1,135.5 | 1,135.5 | 1,170.5 | 1,100.5 | 9.77M |
| July 31, 2026 | 1,150 | 1,188 | 1,188 | 1,211 | 1,101.5 | 14.43M |
| July 30, 2026 | 1,143.5 | 1,137.5 | 1,137.5 | 1,156.5 | 1,129 | 6.75M |
| July 29, 2026 | 1,178 | 1,155.5 | 1,155.5 | 1,179 | 1,129 | 7.45M |
| July 28, 2026 | 1,200 | 1,165 | 1,165 | 1,205.5 | 1,159.5 | 6.24M |
| July 27, 2026 | 1,204.5 | 1,225 | 1,225 | 1,232.5 | 1,197.5 | 5.95M |
| July 24, 2026 | 1,188 | 1,189 | 1,189 | 1,199 | 1,180 | 7.38M |
| July 23, 2026 | 1,208 | 1,216 | 1,216 | 1,222 | 1,201.5 | 4.54M |
| July 22, 2026 | 1,197 | 1,195.5 | 1,195.5 | 1,220 | 1,191.5 | 7.35M |
| July 21, 2026 | 1,181.5 | 1,193 | 1,193 | 1,200 | 1,180 | 6.83M |
| July 17, 2026 | 1,189.5 | 1,168 | 1,168 | 1,196.5 | 1,144.5 | 6.7M |
| July 16, 2026 | 1,209 | 1,202.5 | 1,202.5 | 1,215 | 1,186.5 | 4.68M |
| July 15, 2026 | 1,209.5 | 1,222 | 1,222 | 1,228.5 | 1,203 | 4.73M |
| July 14, 2026 | 1,170 | 1,203 | 1,203 | 1,205 | 1,163 | 5.53M |
| July 13, 2026 | 1,175 | 1,161.5 | 1,161.5 | 1,182.5 | 1,156 | 4.08M |
| July 10, 2026 | 1,182 | 1,161.5 | 1,161.5 | 1,194.5 | 1,156.5 | 5M |
| July 09, 2026 | 1,165 | 1,167.5 | 1,167.5 | 1,176.5 | 1,155 | 5.34M |
| July 08, 2026 | 1,173 | 1,176 | 1,176 | 1,195 | 1,160.5 | 7.22M |
| July 07, 2026 | 1,199.5 | 1,193.5 | 1,193.5 | 1,204.5 | 1,181 | 6.77M |
| July 06, 2026 | 1,180 | 1,207.5 | 1,207.5 | 1,207.5 | 1,172.5 | 6.04M |
| July 03, 2026 | 1,142 | 1,163 | 1,163 | 1,175.5 | 1,126.5 | 5.74M |
| July 02, 2026 | 1,113.5 | 1,129.5 | 1,129.5 | 1,140 | 1,104 | 4.77M |
AD
