Tokyo - Delayed Quote JPY

Mitsui Chemicals, Inc. (4183.T)

Compare
3,361.00
+16.00
+(0.48%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253,390.003,401.003,361.003,361.003,361.001,153,800
Jan 23, 20253,355.003,363.003,322.003,345.003,345.001,110,100
Jan 22, 20253,319.003,386.003,311.003,375.003,375.001,047,200
Jan 21, 20253,338.003,340.003,286.003,316.003,316.00825,000
Jan 20, 20253,280.003,309.003,270.003,304.003,304.00802,800
Jan 17, 20253,243.003,273.003,231.003,260.003,260.00995,000
Jan 16, 20253,276.003,281.003,244.003,261.003,261.00842,600
Jan 15, 20253,282.003,292.003,237.003,255.003,255.001,329,200
Jan 14, 20253,300.003,300.003,249.003,282.003,282.001,260,200
Jan 10, 20253,300.003,328.003,275.003,279.003,279.001,395,200
Jan 9, 20253,350.003,374.003,306.003,318.003,318.001,060,000
Jan 8, 20253,373.003,386.003,351.003,351.003,351.001,012,900
Jan 7, 20253,427.003,434.003,338.003,366.003,366.002,259,300
Jan 6, 20253,474.003,489.003,402.003,416.003,416.001,343,400
Dec 30, 20243,480.003,490.003,439.003,470.003,470.00978,300
Dec 27, 20243,446.003,480.003,427.003,480.003,480.00878,300
Dec 26, 20243,379.003,412.003,375.003,412.003,412.00802,100
Dec 25, 20243,386.003,397.003,348.003,397.003,397.00564,300
Dec 24, 20243,358.003,397.003,350.003,386.003,386.00719,500
Dec 23, 20243,340.003,367.003,322.003,358.003,358.00830,100
Dec 20, 20243,384.003,399.003,314.003,332.003,332.002,067,800
Dec 19, 20243,307.003,379.003,303.003,332.003,332.001,247,300
Dec 18, 20243,340.003,383.003,331.003,341.003,341.001,759,500
Dec 17, 20243,269.003,324.003,269.003,292.003,292.001,365,900
Dec 16, 20243,338.003,348.003,271.003,271.003,271.002,171,400
Dec 13, 20243,361.003,393.003,324.003,344.003,344.002,027,300
Dec 12, 20243,427.003,459.003,409.003,413.003,413.001,565,300
Dec 11, 20243,462.003,470.003,389.003,416.003,416.001,668,500
Dec 10, 20243,419.003,495.003,406.003,461.003,461.001,640,000
Dec 9, 20243,382.003,403.003,364.003,364.003,364.001,084,500
Dec 6, 20243,382.003,399.003,361.003,377.003,377.001,079,000
Dec 5, 20243,450.003,454.003,392.003,394.003,394.001,343,400
Dec 4, 20243,489.003,494.003,449.003,449.003,449.00736,300
Dec 3, 20243,453.003,531.003,451.003,491.003,491.001,313,200
Dec 2, 20243,450.003,476.003,442.003,450.003,450.001,092,400
Nov 29, 20243,492.003,498.003,445.003,469.003,469.00934,300
Nov 28, 20243,536.003,548.003,490.003,498.003,498.001,338,400
Nov 27, 20243,558.003,619.003,514.003,533.003,533.001,898,900
Nov 26, 20243,645.003,681.003,520.003,521.003,521.003,017,000
Nov 25, 20243,652.003,710.003,638.003,677.003,677.003,016,800
Nov 22, 20243,425.003,646.003,413.003,582.003,582.002,096,300
Nov 21, 20243,400.003,428.003,381.003,407.003,407.00607,200
Nov 20, 20243,430.003,453.003,403.003,408.003,408.00519,000
Nov 19, 20243,421.003,448.003,406.003,421.003,421.00787,600
Nov 18, 20243,397.003,434.003,384.003,421.003,421.001,148,300
Nov 15, 20243,402.003,456.003,401.003,401.003,401.001,728,500
Nov 14, 20243,446.003,482.003,397.003,397.003,397.001,475,900
Nov 13, 20243,539.003,546.003,438.003,438.003,438.001,485,500
Nov 12, 20243,561.003,601.003,546.003,546.003,546.001,034,700
Nov 11, 20243,596.003,626.003,496.003,538.003,538.001,545,300
Nov 8, 20243,606.003,695.003,562.003,626.003,626.002,483,000
Nov 7, 20243,638.003,692.003,462.003,605.003,605.004,535,700
Nov 6, 20243,579.003,635.003,552.003,591.003,591.001,326,800
Nov 5, 20243,545.003,563.003,483.003,560.003,560.001,580,500
Nov 1, 20243,480.003,502.003,462.003,479.003,479.001,054,000
Oct 31, 20243,530.003,556.003,491.003,521.003,521.001,040,900
Oct 30, 20243,534.003,549.003,515.003,530.003,530.002,077,000
Oct 29, 20243,510.003,526.003,493.003,514.003,514.00678,000
Oct 28, 20243,421.003,503.003,406.003,496.003,496.00772,700
Oct 25, 20243,484.003,489.003,432.003,463.003,463.00792,200
Oct 24, 20243,501.003,509.003,458.003,497.003,497.00837,600
Oct 23, 20243,558.003,583.003,512.003,523.003,523.00743,000
Oct 22, 20243,576.003,609.003,540.003,558.003,558.001,493,300
Oct 21, 20243,545.003,580.003,523.003,547.003,547.001,065,600
Oct 18, 20243,605.003,610.003,518.003,520.003,520.00709,000
Oct 17, 20243,570.003,597.003,564.003,579.003,579.00949,900
Oct 16, 20243,561.003,627.003,543.003,561.003,561.001,347,700
Oct 15, 20243,665.003,706.003,636.003,655.003,655.001,570,700
Oct 11, 20243,675.003,688.003,645.003,663.003,663.001,243,300
Oct 10, 20243,730.003,733.003,673.003,681.003,681.001,073,600
Oct 9, 20243,734.003,748.003,673.003,721.003,721.001,186,000
Oct 8, 20243,771.003,787.003,702.003,739.003,739.001,000,700
Oct 7, 20243,851.003,853.003,796.003,808.003,808.00763,400
Oct 4, 20243,772.003,799.003,746.003,799.003,799.00822,500
Oct 3, 20243,830.003,839.003,780.003,786.003,786.001,310,300
Oct 2, 20243,755.003,818.003,743.003,766.003,766.001,033,200
Oct 1, 20243,816.003,829.003,755.003,817.003,817.001,108,000
Sep 30, 20243,776.003,806.003,751.003,805.003,805.001,359,500
Sep 27, 2024 75.00 Dividend
Sep 27, 20243,856.003,936.003,828.003,916.003,916.001,431,500
Sep 26, 20243,921.003,962.003,894.003,956.003,881.001,478,500
Sep 25, 20243,900.003,944.003,875.003,921.003,846.66905,000
Sep 24, 20243,892.003,909.003,841.003,888.003,814.291,327,300
Sep 20, 20243,898.003,936.003,866.003,880.003,806.441,014,000
Sep 19, 20243,830.003,912.003,825.003,855.003,781.91867,700
Sep 18, 20243,797.003,832.003,750.003,767.003,695.58760,200
Sep 17, 20243,810.003,833.003,740.003,787.003,715.20621,500
Sep 13, 20243,802.003,815.003,767.003,780.003,708.34739,000
Sep 12, 20243,835.003,862.003,781.003,820.003,747.58817,900
Sep 11, 20243,764.003,779.003,653.003,695.003,624.95848,700
Sep 10, 20243,819.003,847.003,788.003,792.003,720.11645,000
Sep 9, 20243,716.003,810.003,693.003,807.003,734.82829,600
Sep 6, 20243,875.003,890.003,802.003,830.003,757.391,163,800
Sep 5, 20243,801.003,927.003,759.003,882.003,808.40875,100
Sep 4, 20243,865.003,932.003,832.003,882.003,808.401,516,500
Sep 3, 20243,977.004,052.003,964.004,005.003,929.071,374,400
Sep 2, 20243,999.004,007.003,929.003,945.003,870.211,229,200
Aug 30, 20243,842.003,907.003,838.003,891.003,817.231,261,000
Aug 29, 20243,782.003,863.003,762.003,863.003,789.761,020,900
Aug 28, 20243,799.003,800.003,748.003,786.003,714.22694,500
Aug 27, 20243,753.003,825.003,724.003,810.003,737.771,186,900
Aug 26, 20243,752.003,771.003,701.003,753.003,681.85891,700
Aug 23, 20243,760.003,784.003,736.003,758.003,686.75953,700
Aug 22, 20243,786.003,798.003,730.003,752.003,680.871,353,500
Aug 21, 20243,640.003,778.003,611.003,751.003,679.892,181,200
Aug 20, 20243,710.003,714.003,638.003,672.003,602.381,463,600
Aug 19, 20243,700.003,748.003,646.003,654.003,584.732,001,800
Aug 16, 20243,635.003,733.003,625.003,709.003,638.682,567,500
Aug 15, 20243,580.003,635.003,555.003,565.003,497.412,486,700
Aug 14, 20243,350.003,496.003,319.003,485.003,418.932,403,100
Aug 13, 20243,260.003,320.003,240.003,320.003,257.061,489,900
Aug 9, 20243,335.003,338.003,167.003,211.003,150.122,866,200
Aug 8, 20243,342.003,389.003,270.003,283.003,220.762,454,900
Aug 7, 20243,277.003,437.003,220.003,341.003,277.664,671,800
Aug 6, 20243,700.004,080.003,469.003,627.003,558.242,931,900
Aug 5, 20243,533.003,632.003,362.003,523.003,456.211,850,400
Aug 2, 20243,991.004,030.003,760.003,811.003,738.752,261,300
Aug 1, 20244,329.004,329.004,153.004,222.004,141.96689,400
Jul 31, 20244,292.004,401.004,290.004,377.004,294.02561,900
Jul 30, 20244,350.004,353.004,300.004,332.004,249.87467,700
Jul 29, 20244,275.004,340.004,237.004,316.004,234.17517,300
Jul 26, 20244,243.004,257.004,190.004,216.004,136.07852,300
Jul 25, 20244,291.004,303.004,230.004,242.004,161.58778,100
Jul 24, 20244,455.004,484.004,338.004,345.004,262.63478,800
Jul 23, 20244,489.004,503.004,448.004,473.004,388.20468,000
Jul 22, 20244,473.004,489.004,409.004,453.004,368.58512,300
Jul 19, 20244,490.004,490.004,420.004,489.004,403.90803,300
Jul 18, 20244,528.004,579.004,498.004,511.004,425.481,125,300
Jul 17, 20244,400.004,555.004,386.004,538.004,451.971,023,300
Jul 16, 20244,357.004,386.004,322.004,382.004,298.92804,900
Jul 12, 20244,380.004,395.004,331.004,387.004,303.83882,100
Jul 11, 20244,405.004,438.004,373.004,424.004,340.13744,600
Jul 10, 20244,372.004,372.004,322.004,361.004,278.32849,000
Jul 9, 20244,339.004,400.004,321.004,371.004,288.13972,200
Jul 8, 20244,335.004,350.004,306.004,310.004,228.29999,800
Jul 5, 20244,485.004,512.004,362.004,385.004,301.871,139,000
Jul 4, 20244,512.004,514.004,472.004,484.004,398.99841,600
Jul 3, 20244,424.004,469.004,397.004,469.004,384.27731,100
Jul 2, 20244,400.004,410.004,345.004,404.004,320.51802,300
Jul 1, 20244,470.004,502.004,345.004,417.004,333.26891,800
Jun 28, 20244,410.004,456.004,407.004,440.004,355.82756,000
Jun 27, 20244,361.004,412.004,345.004,406.004,322.47821,700
Jun 26, 20244,352.004,365.004,316.004,356.004,273.42981,300
Jun 25, 20244,375.004,392.004,342.004,375.004,292.06694,700
Jun 24, 20244,310.004,359.004,301.004,314.004,232.21655,300
Jun 21, 20244,307.004,320.004,277.004,288.004,206.71970,600
Jun 20, 20244,319.004,338.004,216.004,263.004,182.18871,000
Jun 19, 20244,460.004,473.004,289.004,319.004,237.12910,600
Jun 18, 20244,396.004,452.004,352.004,441.004,356.81756,600
Jun 17, 20244,360.004,374.004,277.004,337.004,254.78769,900
Jun 14, 20244,339.004,393.004,332.004,347.004,264.591,036,400
Jun 13, 20244,442.004,467.004,343.004,357.004,274.40739,600
Jun 12, 20244,533.004,538.004,443.004,447.004,362.69711,400
Jun 11, 20244,671.004,671.004,515.004,529.004,443.141,028,200
Jun 10, 20244,721.004,732.004,669.004,683.004,594.22353,900
Jun 7, 20244,665.004,729.004,651.004,692.004,603.05442,400
Jun 6, 20244,750.004,791.004,688.004,689.004,600.10473,700
Jun 5, 20244,759.004,779.004,696.004,726.004,636.40739,600
Jun 4, 20244,749.004,834.004,749.004,772.004,681.53630,600
Jun 3, 20244,726.004,819.004,724.004,769.004,678.59581,900
May 31, 20244,715.004,772.004,692.004,751.004,660.931,205,700
May 30, 20244,603.004,658.004,526.004,656.004,567.73698,400
May 29, 20244,790.004,799.004,645.004,659.004,570.67594,700
May 28, 20244,730.004,836.004,699.004,777.004,686.44697,800
May 27, 20244,646.004,696.004,623.004,696.004,606.97552,700
May 24, 20244,594.004,665.004,577.004,623.004,535.35517,900
May 23, 20244,560.004,598.004,484.004,591.004,503.96546,400
May 22, 20244,603.004,606.004,506.004,519.004,433.33439,300
May 21, 20244,625.004,692.004,582.004,589.004,502.00497,300
May 20, 20244,469.004,631.004,452.004,628.004,540.26703,100
May 17, 20244,473.004,522.004,437.004,468.004,383.29911,000
May 16, 20244,645.004,680.004,501.004,514.004,428.421,472,600
May 15, 20244,455.004,777.004,389.004,715.004,625.612,765,400
May 14, 20244,450.004,488.004,419.004,454.004,369.56754,700
May 13, 20244,483.004,510.004,439.004,482.004,397.03298,200
May 10, 20244,555.004,587.004,454.004,508.004,422.53613,200
May 9, 20244,460.004,542.004,445.004,508.004,422.53508,700
May 8, 20244,453.004,476.004,395.004,421.004,337.18457,900
May 7, 20244,450.004,452.004,381.004,433.004,348.96544,000
May 2, 20244,455.004,470.004,428.004,441.004,356.81297,100
May 1, 20244,456.004,502.004,452.004,470.004,385.26240,300
Apr 30, 20244,440.004,504.004,435.004,504.004,418.61459,900
Apr 26, 20244,274.004,383.004,261.004,383.004,299.90650,600
Apr 25, 20244,393.004,412.004,282.004,299.004,217.50651,500
Apr 24, 20244,370.004,415.004,357.004,400.004,316.58722,100
Apr 23, 20244,433.004,440.004,349.004,358.004,275.38494,100
Apr 22, 20244,466.004,477.004,394.004,433.004,348.96531,600
Apr 19, 20244,485.004,485.004,316.004,410.004,326.39792,100
Apr 18, 20244,459.004,533.004,454.004,499.004,413.71521,000
Apr 17, 20244,511.004,525.004,446.004,463.004,378.39626,400
Apr 16, 20244,515.004,547.004,456.004,456.004,371.52643,400
Apr 15, 20244,485.004,554.004,464.004,539.004,452.95392,400
Apr 12, 20244,550.004,563.004,494.004,521.004,435.29429,000
Apr 11, 20244,480.004,538.004,452.004,537.004,450.98556,800
Apr 10, 20244,520.004,600.004,510.004,539.004,452.95762,000
Apr 9, 20244,490.004,545.004,486.004,489.004,403.90650,600
Apr 8, 20244,430.004,483.004,422.004,463.004,378.39439,800
Apr 5, 20244,344.004,422.004,323.004,414.004,330.32721,300
Apr 4, 20244,339.004,420.004,316.004,388.004,304.81791,300
Apr 3, 20244,177.004,325.004,145.004,304.004,222.40835,800
Apr 2, 20244,159.004,181.004,106.004,181.004,101.731,240,200
Apr 1, 20244,277.004,277.004,092.004,152.004,073.281,704,800
Mar 29, 20244,408.004,423.004,318.004,369.004,286.17822,500
Mar 28, 2024 70.00 Dividend
Mar 28, 20244,508.004,558.004,411.004,426.004,342.09995,900
Mar 27, 20244,480.004,568.004,445.004,532.004,377.411,259,600
Mar 26, 20244,450.004,477.004,419.004,455.004,303.03575,000
Mar 25, 20244,540.004,545.004,444.004,448.004,296.27644,600
Mar 22, 20244,535.004,597.004,520.004,540.004,385.13758,400
Mar 21, 20244,544.004,589.004,506.004,540.004,385.131,095,300
Mar 19, 20244,452.004,549.004,429.004,538.004,383.201,066,100
Mar 18, 20244,307.004,409.004,275.004,382.004,232.52718,000
Mar 15, 20244,217.004,292.004,210.004,261.004,115.65840,900
Mar 14, 20244,165.004,285.004,165.004,257.004,111.791,327,300
Mar 13, 20244,195.004,249.004,145.004,183.004,040.311,098,300
Mar 12, 20244,112.004,182.004,050.004,182.004,039.35750,100
Mar 11, 20244,245.004,245.004,113.004,153.004,011.34686,700
Mar 8, 20244,189.004,295.004,188.004,265.004,119.51791,100
Mar 7, 20244,260.004,302.004,192.004,195.004,051.90636,100
Mar 6, 20244,164.004,258.004,154.004,250.004,105.03712,800
Mar 5, 20244,220.004,232.004,174.004,184.004,041.28635,200
Mar 4, 20244,320.004,339.004,254.004,254.004,108.891,028,500
Mar 1, 20244,200.004,305.004,182.004,274.004,128.211,249,600
Feb 29, 20244,119.004,179.004,090.004,148.004,006.511,135,000
Feb 28, 20244,214.004,219.004,108.004,144.004,002.64843,600
Feb 27, 20244,176.004,252.004,156.004,219.004,075.08976,800
Feb 26, 20244,199.004,213.004,147.004,183.004,040.311,003,600
Feb 22, 20244,110.004,178.004,090.004,119.003,978.491,087,300
Feb 21, 20244,045.004,073.004,018.004,040.003,902.19512,500
Feb 20, 20244,060.004,072.004,025.004,051.003,912.81705,500
Feb 19, 20243,993.004,074.003,982.004,067.003,928.27633,500
Feb 16, 20243,980.004,021.003,962.003,985.003,849.07850,100
Feb 15, 20243,995.003,995.003,922.003,965.003,829.75761,800
Feb 14, 20244,010.004,014.003,924.003,960.003,824.92883,800
Feb 13, 20243,942.004,022.003,885.004,022.003,884.801,613,500
Feb 9, 20243,970.004,033.003,916.003,952.003,817.192,446,500
Feb 8, 20244,203.004,212.004,022.004,022.003,884.802,122,500
Feb 7, 20244,311.004,429.004,081.004,150.004,008.442,888,000
Feb 6, 20244,365.004,365.004,309.004,332.004,184.23512,800
Feb 5, 20244,395.004,395.004,333.004,379.004,229.63472,300
Feb 2, 20244,374.004,380.004,311.004,344.004,195.82473,800
Feb 1, 20244,327.004,359.004,305.004,353.004,204.51460,900
Jan 31, 20244,287.004,379.004,280.004,374.004,224.80480,600
Jan 30, 20244,355.004,364.004,329.004,332.004,184.23318,300
Jan 29, 20244,331.004,382.004,313.004,376.004,226.73413,300
Jan 26, 20244,368.004,372.004,296.004,310.004,162.98624,500
Jan 25, 20244,366.004,405.004,357.004,398.004,247.98489,800
Jan 24, 20244,419.004,438.004,343.004,350.004,201.62575,200

Related Tickers

4403.T NOF Corporation
2,085.50
-0.22%
 
4208.T UBE Corporation
2,328.50
-0.28%
 
4613.T Kansai Paint Co., Ltd.
2,084.50
-0.83%
 
4188.T Mitsubishi Chemical Group Corporation
788.40
+0.06%
 
002648.SZ Satellite Chemical Co.,Ltd.
19.47
-0.15%
 
4088.T Air Water Inc.
1,903.00
+0.21%
 
4202.T Daicel Corporation
1,358.00
-0.18%
 
4203.T Sumitomo Bakelite Company Limited
3,772.00
-1.51%
 
4182.T Mitsubishi Gas Chemical Company, Inc.
2,792.50
-0.32%
 
4631.T DIC Corporation
3,370.00
-0.33%