Tokyo - Delayed Quote JPY
Mitsubishi Chemical Group Corporation (4188.T)
684.70
+12.90
+(1.92%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 677.60 | 687.40 | 675.50 | 684.70 | 684.70 | 5,882,700 |
| Apr 24, 2025 | 668.90 | 676.30 | 667.80 | 671.80 | 671.80 | 5,173,400 |
| Apr 23, 2025 | 667.00 | 667.20 | 658.70 | 659.00 | 659.00 | 4,816,600 |
| Apr 22, 2025 | 648.10 | 656.20 | 645.50 | 654.00 | 654.00 | 3,959,200 |
| Apr 21, 2025 | 660.00 | 661.20 | 643.50 | 648.40 | 648.40 | 4,234,600 |
| Apr 18, 2025 | 664.10 | 666.10 | 661.00 | 663.00 | 663.00 | 3,995,200 |
| Apr 17, 2025 | 657.70 | 663.20 | 654.30 | 661.90 | 661.90 | 4,395,300 |
| Apr 16, 2025 | 660.00 | 665.60 | 649.60 | 658.50 | 658.50 | 4,760,600 |
| Apr 15, 2025 | 661.90 | 663.60 | 653.10 | 658.30 | 658.30 | 4,794,200 |
| Apr 14, 2025 | 649.50 | 660.40 | 646.80 | 653.80 | 653.80 | 4,631,000 |
| Apr 11, 2025 | 622.50 | 644.20 | 615.00 | 639.50 | 639.50 | 7,701,500 |
| Apr 10, 2025 | 666.10 | 667.40 | 644.20 | 662.50 | 662.50 | 9,271,600 |
| Apr 9, 2025 | 618.70 | 620.10 | 594.10 | 612.30 | 612.30 | 11,065,900 |
| Apr 8, 2025 | 637.00 | 654.90 | 637.00 | 650.30 | 650.30 | 6,778,200 |
| Apr 7, 2025 | 618.80 | 633.60 | 603.30 | 620.00 | 620.00 | 7,937,000 |
| Apr 4, 2025 | 670.00 | 681.90 | 658.50 | 677.00 | 677.00 | 9,637,900 |
| Apr 3, 2025 | 689.10 | 697.80 | 683.50 | 692.30 | 692.30 | 10,114,900 |
| Apr 2, 2025 | 735.00 | 736.30 | 723.60 | 724.50 | 724.50 | 6,985,700 |
| Apr 1, 2025 | 745.40 | 747.30 | 735.20 | 736.50 | 736.50 | 4,282,400 |
| Mar 31, 2025 | 758.60 | 759.00 | 736.40 | 737.00 | 737.00 | 6,862,800 |
| Mar 28, 2025 | 16 Dividend | |||||
| Mar 28, 2025 | 773.70 | 777.40 | 764.10 | 767.10 | 767.10 | 6,763,400 |
| Mar 27, 2025 | 788.50 | 793.00 | 784.50 | 791.50 | 775.50 | 6,227,100 |
| Mar 26, 2025 | 791.00 | 795.80 | 784.00 | 792.30 | 776.28 | 6,305,500 |
| Mar 25, 2025 | 790.20 | 795.00 | 785.10 | 791.60 | 775.60 | 4,766,100 |
| Mar 24, 2025 | 792.00 | 793.00 | 785.20 | 788.20 | 772.27 | 4,474,900 |
| Mar 21, 2025 | 783.60 | 797.00 | 782.70 | 790.30 | 774.32 | 8,289,900 |
| Mar 19, 2025 | 786.00 | 793.70 | 784.40 | 788.80 | 772.85 | 4,994,100 |
| Mar 18, 2025 | 791.00 | 795.80 | 786.80 | 786.80 | 770.89 | 4,935,600 |
| Mar 17, 2025 | 780.00 | 789.40 | 778.00 | 782.10 | 766.29 | 5,200,500 |
| Mar 14, 2025 | 774.60 | 782.00 | 771.80 | 775.90 | 760.22 | 5,098,700 |
| Mar 13, 2025 | 779.80 | 783.70 | 775.80 | 776.20 | 760.51 | 4,550,000 |
| Mar 12, 2025 | 774.20 | 780.50 | 772.60 | 779.90 | 764.13 | 4,742,200 |
| Mar 11, 2025 | 788.00 | 788.90 | 767.50 | 774.30 | 758.65 | 7,854,600 |
| Mar 10, 2025 | 806.00 | 807.30 | 793.10 | 794.10 | 778.05 | 6,199,200 |
| Mar 7, 2025 | 780.30 | 804.00 | 779.70 | 800.90 | 784.71 | 7,793,900 |
| Mar 6, 2025 | 779.00 | 790.80 | 774.30 | 779.40 | 763.64 | 6,016,400 |
| Mar 5, 2025 | 771.30 | 778.70 | 769.90 | 771.30 | 755.71 | 3,763,000 |
| Mar 4, 2025 | 767.00 | 776.50 | 765.10 | 767.10 | 751.59 | 4,110,500 |
| Mar 3, 2025 | 765.30 | 773.00 | 763.90 | 770.50 | 754.92 | 3,221,700 |
| Feb 28, 2025 | 768.10 | 772.50 | 758.60 | 761.20 | 745.81 | 6,621,900 |
| Feb 27, 2025 | 761.80 | 773.30 | 760.00 | 773.10 | 757.47 | 4,507,400 |
| Feb 26, 2025 | 761.60 | 765.50 | 750.30 | 758.10 | 742.78 | 5,620,400 |
| Feb 25, 2025 | 764.00 | 764.70 | 758.70 | 761.10 | 745.71 | 5,245,000 |
| Feb 21, 2025 | 762.80 | 766.40 | 756.70 | 760.50 | 745.13 | 5,738,200 |
| Feb 20, 2025 | 767.40 | 768.70 | 760.40 | 762.80 | 747.38 | 5,286,600 |
| Feb 19, 2025 | 768.40 | 775.30 | 761.80 | 763.80 | 748.36 | 4,775,100 |
| Feb 18, 2025 | 768.00 | 772.50 | 766.30 | 768.80 | 753.26 | 2,957,400 |
| Feb 17, 2025 | 773.50 | 777.40 | 764.00 | 765.60 | 750.12 | 3,994,900 |
| Feb 14, 2025 | 790.00 | 794.70 | 774.60 | 774.60 | 758.94 | 4,100,000 |
| Feb 13, 2025 | 787.80 | 793.50 | 783.50 | 787.10 | 771.19 | 4,654,800 |
| Feb 12, 2025 | 784.90 | 797.30 | 781.30 | 784.20 | 768.35 | 8,640,000 |
| Feb 10, 2025 | 786.20 | 791.90 | 771.40 | 771.40 | 755.81 | 8,167,700 |
| Feb 7, 2025 | 775.40 | 778.60 | 754.30 | 756.20 | 740.91 | 11,744,400 |
| Feb 6, 2025 | 775.00 | 807.30 | 765.30 | 789.20 | 773.25 | 14,250,100 |
| Feb 5, 2025 | 780.00 | 790.80 | 778.30 | 779.90 | 764.13 | 4,518,200 |
| Feb 4, 2025 | 787.00 | 789.80 | 778.00 | 778.90 | 763.15 | 4,116,000 |
| Feb 3, 2025 | 787.00 | 787.00 | 773.70 | 773.70 | 758.06 | 5,455,700 |
| Jan 31, 2025 | 785.00 | 797.50 | 783.00 | 794.50 | 778.44 | 4,353,500 |
| Jan 30, 2025 | 777.80 | 787.40 | 774.10 | 786.90 | 770.99 | 5,158,100 |
| Jan 29, 2025 | 778.00 | 785.70 | 775.70 | 783.10 | 767.27 | 5,406,200 |
| Jan 28, 2025 | 782.60 | 783.60 | 774.40 | 775.60 | 759.92 | 5,150,600 |
| Jan 27, 2025 | 798.90 | 801.50 | 786.60 | 789.40 | 773.44 | 3,572,400 |
| Jan 24, 2025 | 790.10 | 796.90 | 787.50 | 788.40 | 772.46 | 3,369,300 |
| Jan 23, 2025 | 786.00 | 790.80 | 785.10 | 787.90 | 771.97 | 3,562,000 |
| Jan 22, 2025 | 790.00 | 797.40 | 786.50 | 790.00 | 774.03 | 4,179,000 |
| Jan 21, 2025 | 801.20 | 805.30 | 785.80 | 792.00 | 775.99 | 6,833,600 |
| Jan 20, 2025 | 776.10 | 782.80 | 774.80 | 777.60 | 761.88 | 3,188,700 |
| Jan 17, 2025 | 765.00 | 770.20 | 761.90 | 769.80 | 754.24 | 4,873,000 |
| Jan 16, 2025 | 771.50 | 773.00 | 764.00 | 764.00 | 748.56 | 4,407,100 |
| Jan 15, 2025 | 787.70 | 788.90 | 766.40 | 767.90 | 752.38 | 6,975,000 |
| Jan 14, 2025 | 797.00 | 797.00 | 780.10 | 783.80 | 767.96 | 4,858,800 |
| Jan 10, 2025 | 800.60 | 802.70 | 789.40 | 790.10 | 774.13 | 3,968,100 |
| Jan 9, 2025 | 800.00 | 802.00 | 791.00 | 796.20 | 780.10 | 4,330,000 |
| Jan 8, 2025 | 814.20 | 815.80 | 801.50 | 803.30 | 787.06 | 5,931,600 |
| Jan 7, 2025 | 793.10 | 822.90 | 793.00 | 819.90 | 803.33 | 10,067,100 |
| Jan 6, 2025 | 799.50 | 800.20 | 789.00 | 792.30 | 776.28 | 4,397,200 |
| Dec 30, 2024 | 802.00 | 806.70 | 797.30 | 799.70 | 783.53 | 4,063,600 |
| Dec 27, 2024 | 793.50 | 796.40 | 786.80 | 796.00 | 779.91 | 4,831,600 |
| Dec 26, 2024 | 781.70 | 785.00 | 780.50 | 784.20 | 768.35 | 3,178,800 |
| Dec 25, 2024 | 782.00 | 782.50 | 773.80 | 781.70 | 765.90 | 3,469,400 |
| Dec 24, 2024 | 774.90 | 782.40 | 773.60 | 779.10 | 763.35 | 3,529,400 |
| Dec 23, 2024 | 770.00 | 773.80 | 765.80 | 773.20 | 757.57 | 4,034,400 |
| Dec 20, 2024 | 774.00 | 775.60 | 766.90 | 768.40 | 752.87 | 5,936,900 |
| Dec 19, 2024 | 760.00 | 773.30 | 756.60 | 766.60 | 751.10 | 5,058,700 |
| Dec 18, 2024 | 778.90 | 781.00 | 768.30 | 770.10 | 754.53 | 6,510,200 |
| Dec 17, 2024 | 780.70 | 788.80 | 780.70 | 781.50 | 765.70 | 4,213,700 |
| Dec 16, 2024 | 786.50 | 790.80 | 778.80 | 778.80 | 763.06 | 4,251,500 |
| Dec 13, 2024 | 780.40 | 788.40 | 780.10 | 784.90 | 769.03 | 4,513,000 |
| Dec 12, 2024 | 794.00 | 798.20 | 791.70 | 794.80 | 778.73 | 3,994,000 |
| Dec 11, 2024 | 798.00 | 798.10 | 788.50 | 794.00 | 777.95 | 3,737,200 |
| Dec 10, 2024 | 802.10 | 803.10 | 790.50 | 793.20 | 777.17 | 5,081,800 |
| Dec 9, 2024 | 785.00 | 790.40 | 782.60 | 787.10 | 771.19 | 3,918,400 |
| Dec 6, 2024 | 781.30 | 783.20 | 776.60 | 783.20 | 767.37 | 3,505,000 |
| Dec 5, 2024 | 789.60 | 790.20 | 779.00 | 781.30 | 765.51 | 5,070,800 |
| Dec 4, 2024 | 800.00 | 801.00 | 792.20 | 792.20 | 776.19 | 3,482,800 |
| Dec 3, 2024 | 798.40 | 806.80 | 798.30 | 801.40 | 785.20 | 5,769,000 |
| Dec 2, 2024 | 786.50 | 797.20 | 785.50 | 793.20 | 777.17 | 4,203,200 |
| Nov 29, 2024 | 785.00 | 787.60 | 778.30 | 784.90 | 769.03 | 7,608,800 |
| Nov 28, 2024 | 792.00 | 798.00 | 785.80 | 786.00 | 770.11 | 7,629,900 |
| Nov 27, 2024 | 819.90 | 820.00 | 788.30 | 793.60 | 777.56 | 12,519,000 |
| Nov 26, 2024 | 853.10 | 855.00 | 835.60 | 842.00 | 824.98 | 4,795,000 |
| Nov 25, 2024 | 850.00 | 860.70 | 845.80 | 858.20 | 840.85 | 8,497,600 |
| Nov 22, 2024 | 835.00 | 842.00 | 830.80 | 830.80 | 814.01 | 5,413,900 |
| Nov 21, 2024 | 841.10 | 842.50 | 828.00 | 830.30 | 813.52 | 5,498,900 |
| Nov 20, 2024 | 844.00 | 850.90 | 841.90 | 846.10 | 829.00 | 3,861,700 |
| Nov 19, 2024 | 844.00 | 853.60 | 837.00 | 838.40 | 821.45 | 4,674,400 |
| Nov 18, 2024 | 830.80 | 837.00 | 827.50 | 834.40 | 817.53 | 4,556,400 |
| Nov 15, 2024 | 839.30 | 844.60 | 834.60 | 834.60 | 817.73 | 3,348,600 |
| Nov 14, 2024 | 839.70 | 853.10 | 838.00 | 838.00 | 821.06 | 6,855,300 |
| Nov 13, 2024 | 833.60 | 856.00 | 825.40 | 826.10 | 809.40 | 6,044,000 |
| Nov 12, 2024 | 844.10 | 849.00 | 832.30 | 836.30 | 819.39 | 3,845,800 |
| Nov 11, 2024 | 830.00 | 839.40 | 829.00 | 836.70 | 819.79 | 3,052,500 |
| Nov 8, 2024 | 845.00 | 849.50 | 839.20 | 842.80 | 825.76 | 3,682,600 |
| Nov 7, 2024 | 847.60 | 856.30 | 839.20 | 847.80 | 830.66 | 4,937,900 |
| Nov 6, 2024 | 847.00 | 861.80 | 839.20 | 848.80 | 831.64 | 7,097,600 |
| Nov 5, 2024 | 835.00 | 874.50 | 832.10 | 859.90 | 842.52 | 11,282,600 |
| Nov 1, 2024 | 825.40 | 830.90 | 793.00 | 814.70 | 798.23 | 19,996,900 |
| Oct 31, 2024 | 832.00 | 838.30 | 821.00 | 830.80 | 814.01 | 6,489,700 |
| Oct 30, 2024 | 830.00 | 833.80 | 823.50 | 831.80 | 814.99 | 8,070,300 |
| Oct 29, 2024 | 826.40 | 830.70 | 822.70 | 827.20 | 810.48 | 3,829,100 |
| Oct 28, 2024 | 810.00 | 826.80 | 807.20 | 822.30 | 805.68 | 4,767,200 |
| Oct 25, 2024 | 826.10 | 826.30 | 809.30 | 816.00 | 799.50 | 4,808,800 |
| Oct 24, 2024 | 820.00 | 826.20 | 815.10 | 822.40 | 805.78 | 5,405,200 |
| Oct 23, 2024 | 832.40 | 834.90 | 821.40 | 823.80 | 807.15 | 4,843,200 |
| Oct 22, 2024 | 831.70 | 836.60 | 825.10 | 828.10 | 811.36 | 5,834,400 |
| Oct 21, 2024 | 837.80 | 841.30 | 828.10 | 828.60 | 811.85 | 3,918,600 |
| Oct 18, 2024 | 839.10 | 842.00 | 830.10 | 833.00 | 816.16 | 6,338,400 |
| Oct 17, 2024 | 860.00 | 860.30 | 840.20 | 841.80 | 824.78 | 6,675,500 |
| Oct 16, 2024 | 850.00 | 864.60 | 846.60 | 854.40 | 837.13 | 8,811,200 |
| Oct 15, 2024 | 873.10 | 881.50 | 869.60 | 869.60 | 852.02 | 5,919,100 |
| Oct 11, 2024 | 888.30 | 889.00 | 869.10 | 872.30 | 854.67 | 5,110,600 |
| Oct 10, 2024 | 890.70 | 892.90 | 881.00 | 888.70 | 870.74 | 3,578,300 |
| Oct 9, 2024 | 900.80 | 905.10 | 885.10 | 888.50 | 870.54 | 3,143,900 |
| Oct 8, 2024 | 902.40 | 910.00 | 895.60 | 900.80 | 882.59 | 4,069,400 |
| Oct 7, 2024 | 915.10 | 915.40 | 907.20 | 910.20 | 891.80 | 3,938,000 |
| Oct 4, 2024 | 897.50 | 903.50 | 886.50 | 900.10 | 881.90 | 4,320,100 |
| Oct 3, 2024 | 915.00 | 918.30 | 890.70 | 896.40 | 878.28 | 5,148,900 |
| Oct 2, 2024 | 890.00 | 898.80 | 885.70 | 891.80 | 873.77 | 8,482,800 |
| Oct 1, 2024 | 915.10 | 923.00 | 906.10 | 919.20 | 900.62 | 6,333,600 |
| Sep 30, 2024 | 896.80 | 923.10 | 895.00 | 918.90 | 900.32 | 5,031,900 |
| Sep 27, 2024 | 16 Dividend | |||||
| Sep 27, 2024 | 940.60 | 945.50 | 924.20 | 939.60 | 920.61 | 7,483,100 |
| Sep 26, 2024 | 954.20 | 956.00 | 943.40 | 949.30 | 914.43 | 7,705,200 |
| Sep 25, 2024 | 942.70 | 957.80 | 941.20 | 954.20 | 919.15 | 5,915,300 |
| Sep 24, 2024 | 940.00 | 944.40 | 932.50 | 939.80 | 905.28 | 4,236,100 |
| Sep 20, 2024 | 935.00 | 941.00 | 930.20 | 932.10 | 897.87 | 5,772,100 |
| Sep 19, 2024 | 908.00 | 919.80 | 905.30 | 915.80 | 882.16 | 3,110,200 |
| Sep 18, 2024 | 899.80 | 904.50 | 894.00 | 902.70 | 869.55 | 2,893,600 |
| Sep 17, 2024 | 898.10 | 903.60 | 883.50 | 902.30 | 869.16 | 3,991,900 |
| Sep 13, 2024 | 904.20 | 907.00 | 889.10 | 893.80 | 860.97 | 4,293,700 |
| Sep 12, 2024 | 899.50 | 904.40 | 891.00 | 903.80 | 870.60 | 4,247,800 |
| Sep 11, 2024 | 891.00 | 892.90 | 873.10 | 886.10 | 853.55 | 7,729,800 |
| Sep 10, 2024 | 908.90 | 919.10 | 900.00 | 900.00 | 866.94 | 6,506,900 |
| Sep 9, 2024 | 876.40 | 916.40 | 875.20 | 901.10 | 868.00 | 8,796,800 |
| Sep 6, 2024 | 918.00 | 927.00 | 893.90 | 896.50 | 863.57 | 5,234,400 |
| Sep 5, 2024 | 885.80 | 922.20 | 884.10 | 916.20 | 882.55 | 7,356,500 |
| Sep 4, 2024 | 887.10 | 904.10 | 880.10 | 898.40 | 865.40 | 5,836,100 |
| Sep 3, 2024 | 887.60 | 913.60 | 887.60 | 911.60 | 878.12 | 6,643,000 |
| Sep 2, 2024 | 865.80 | 877.60 | 860.80 | 876.10 | 843.92 | 4,753,700 |
| Aug 30, 2024 | 848.90 | 850.40 | 843.50 | 848.80 | 817.62 | 4,910,800 |
| Aug 29, 2024 | 839.00 | 846.90 | 834.40 | 842.80 | 811.85 | 3,738,000 |
| Aug 28, 2024 | 829.30 | 835.30 | 825.30 | 834.80 | 804.14 | 3,993,700 |
| Aug 27, 2024 | 841.00 | 848.40 | 840.00 | 844.30 | 813.29 | 2,215,000 |
| Aug 26, 2024 | 861.60 | 865.00 | 837.70 | 841.00 | 810.11 | 3,791,100 |
| Aug 23, 2024 | 861.60 | 866.00 | 857.10 | 861.50 | 829.86 | 2,242,800 |
| Aug 22, 2024 | 855.30 | 861.70 | 851.00 | 859.00 | 827.45 | 3,030,300 |
| Aug 21, 2024 | 868.00 | 874.00 | 852.60 | 859.10 | 827.55 | 4,186,800 |
| Aug 20, 2024 | 868.00 | 872.50 | 863.10 | 868.40 | 836.50 | 4,270,500 |
| Aug 19, 2024 | 860.00 | 867.50 | 848.10 | 849.70 | 818.49 | 3,325,900 |
| Aug 16, 2024 | 868.60 | 872.80 | 854.30 | 857.90 | 826.39 | 5,780,100 |
| Aug 15, 2024 | 826.00 | 843.80 | 822.80 | 833.00 | 802.41 | 4,212,500 |
| Aug 14, 2024 | 831.00 | 841.20 | 826.30 | 834.00 | 803.37 | 4,174,300 |
| Aug 13, 2024 | 827.90 | 836.50 | 822.00 | 828.40 | 797.97 | 6,198,800 |
| Aug 9, 2024 | 851.50 | 852.50 | 818.80 | 832.90 | 802.31 | 4,998,500 |
| Aug 8, 2024 | 835.00 | 848.30 | 822.50 | 834.10 | 803.46 | 4,150,100 |
| Aug 7, 2024 | 802.20 | 857.90 | 800.10 | 838.30 | 807.51 | 5,805,300 |
| Aug 6, 2024 | 813.30 | 854.30 | 813.30 | 832.20 | 801.63 | 9,332,600 |
| Aug 5, 2024 | 790.10 | 804.40 | 735.00 | 743.70 | 716.38 | 10,426,700 |
| Aug 2, 2024 | 880.00 | 887.50 | 856.40 | 861.10 | 829.47 | 11,115,000 |
| Aug 1, 2024 | 887.00 | 935.00 | 846.30 | 921.40 | 887.56 | 15,761,900 |
| Jul 31, 2024 | 877.00 | 900.90 | 871.20 | 894.20 | 861.36 | 5,669,900 |
| Jul 30, 2024 | 873.70 | 885.70 | 870.80 | 877.10 | 844.89 | 4,124,700 |
| Jul 29, 2024 | 882.10 | 886.10 | 872.30 | 882.30 | 849.89 | 4,137,700 |
| Jul 26, 2024 | 852.10 | 872.10 | 848.70 | 866.90 | 835.06 | 3,702,200 |
| Jul 25, 2024 | 863.80 | 866.10 | 854.80 | 857.00 | 825.52 | 4,905,600 |
| Jul 24, 2024 | 880.00 | 885.00 | 868.70 | 868.70 | 836.79 | 3,621,800 |
| Jul 23, 2024 | 890.80 | 900.90 | 887.60 | 891.30 | 858.56 | 3,164,500 |
| Jul 22, 2024 | 905.00 | 908.00 | 892.60 | 893.50 | 860.68 | 2,756,200 |
| Jul 19, 2024 | 914.70 | 916.20 | 905.30 | 907.80 | 874.46 | 3,622,900 |
| Jul 18, 2024 | 919.90 | 926.50 | 918.60 | 922.30 | 888.43 | 3,943,900 |
| Jul 17, 2024 | 911.60 | 922.10 | 910.80 | 919.90 | 886.11 | 4,117,800 |
| Jul 16, 2024 | 917.30 | 920.00 | 907.00 | 910.40 | 876.96 | 3,731,500 |
| Jul 12, 2024 | 919.60 | 928.40 | 914.10 | 924.40 | 890.45 | 3,547,600 |
| Jul 11, 2024 | 926.90 | 932.00 | 923.10 | 924.20 | 890.26 | 5,220,400 |
| Jul 10, 2024 | 920.50 | 928.00 | 916.40 | 922.50 | 888.62 | 7,322,900 |
| Jul 9, 2024 | 900.30 | 914.20 | 898.50 | 910.90 | 877.44 | 4,253,100 |
| Jul 8, 2024 | 908.90 | 911.20 | 899.20 | 900.80 | 867.71 | 5,151,500 |
| Jul 5, 2024 | 915.00 | 924.80 | 908.40 | 909.10 | 875.71 | 4,354,500 |
| Jul 4, 2024 | 915.50 | 922.90 | 912.50 | 916.00 | 882.36 | 4,445,000 |
| Jul 3, 2024 | 900.00 | 916.40 | 899.50 | 912.20 | 878.70 | 4,373,000 |
| Jul 2, 2024 | 890.90 | 908.70 | 887.50 | 903.70 | 870.51 | 6,812,200 |
| Jul 1, 2024 | 919.80 | 926.80 | 903.60 | 917.90 | 884.19 | 8,398,300 |
| Jun 28, 2024 | 893.80 | 897.80 | 887.80 | 893.10 | 860.30 | 5,076,400 |
| Jun 27, 2024 | 890.50 | 893.90 | 879.00 | 887.50 | 854.90 | 5,704,400 |
| Jun 26, 2024 | 880.00 | 896.70 | 872.30 | 895.80 | 862.90 | 7,499,600 |
| Jun 25, 2024 | 878.40 | 889.00 | 875.00 | 889.00 | 856.35 | 6,430,900 |
| Jun 24, 2024 | 873.60 | 880.60 | 867.40 | 870.40 | 838.43 | 6,459,400 |
| Jun 21, 2024 | 861.00 | 877.20 | 858.00 | 861.50 | 829.86 | 11,037,300 |
| Jun 20, 2024 | 845.00 | 852.00 | 839.10 | 850.70 | 819.46 | 7,342,100 |
| Jun 19, 2024 | 816.90 | 837.00 | 814.00 | 837.00 | 806.26 | 8,702,900 |
| Jun 18, 2024 | 812.00 | 813.20 | 801.20 | 807.00 | 777.36 | 4,813,500 |
| Jun 17, 2024 | 815.00 | 815.10 | 800.10 | 804.80 | 775.24 | 5,910,000 |
| Jun 14, 2024 | 798.10 | 820.80 | 795.00 | 815.30 | 785.36 | 7,747,400 |
| Jun 13, 2024 | 819.00 | 820.40 | 800.30 | 801.00 | 771.58 | 6,627,700 |
| Jun 12, 2024 | 833.00 | 839.90 | 819.00 | 822.40 | 792.19 | 6,425,000 |
| Jun 11, 2024 | 838.70 | 844.20 | 833.30 | 840.70 | 809.82 | 3,908,200 |
| Jun 10, 2024 | 829.70 | 841.60 | 829.70 | 837.10 | 806.35 | 3,715,200 |
| Jun 7, 2024 | 827.50 | 829.80 | 821.90 | 827.00 | 796.63 | 3,299,900 |
| Jun 6, 2024 | 830.00 | 830.60 | 817.70 | 827.10 | 796.72 | 6,251,100 |
| Jun 5, 2024 | 847.00 | 847.00 | 826.30 | 833.30 | 802.69 | 4,559,600 |
| Jun 4, 2024 | 840.00 | 847.90 | 835.30 | 847.50 | 816.37 | 4,110,700 |
| Jun 3, 2024 | 840.10 | 850.70 | 840.00 | 844.60 | 813.58 | 4,350,100 |
| May 31, 2024 | 818.40 | 833.70 | 817.30 | 830.70 | 800.19 | 14,912,800 |
| May 30, 2024 | 806.10 | 815.20 | 802.30 | 812.90 | 783.04 | 6,314,300 |
| May 29, 2024 | 820.00 | 824.00 | 813.10 | 814.30 | 784.39 | 4,571,100 |
| May 28, 2024 | 817.50 | 824.00 | 815.60 | 823.50 | 793.25 | 3,831,200 |
| May 27, 2024 | 817.00 | 817.50 | 807.60 | 815.10 | 785.16 | 3,763,700 |
| May 24, 2024 | 800.10 | 813.60 | 799.50 | 812.80 | 782.95 | 3,931,200 |
| May 23, 2024 | 806.90 | 811.50 | 799.70 | 807.10 | 777.46 | 5,759,000 |
| May 22, 2024 | 811.00 | 815.30 | 808.60 | 809.00 | 779.29 | 5,343,000 |
| May 21, 2024 | 826.20 | 831.40 | 817.70 | 818.30 | 788.24 | 5,778,300 |
| May 20, 2024 | 822.00 | 843.20 | 821.20 | 835.00 | 804.33 | 6,642,400 |
| May 17, 2024 | 810.00 | 823.30 | 810.00 | 815.40 | 785.45 | 6,294,200 |
| May 16, 2024 | 849.10 | 861.50 | 806.00 | 817.50 | 787.47 | 14,310,600 |
| May 15, 2024 | 922.00 | 927.00 | 826.00 | 845.60 | 814.54 | 17,672,100 |
| May 14, 2024 | 902.50 | 919.00 | 902.20 | 918.20 | 884.48 | 5,972,600 |
| May 13, 2024 | 901.00 | 907.50 | 893.40 | 901.60 | 868.49 | 3,083,200 |
| May 10, 2024 | 908.20 | 917.00 | 905.00 | 907.30 | 873.98 | 4,049,300 |
| May 9, 2024 | 894.50 | 910.80 | 894.20 | 905.10 | 871.86 | 3,158,600 |
| May 8, 2024 | 900.80 | 904.30 | 895.00 | 896.90 | 863.96 | 3,554,600 |
| May 7, 2024 | 904.60 | 907.80 | 893.40 | 902.20 | 869.06 | 3,998,300 |
| May 2, 2024 | 912.00 | 914.60 | 900.50 | 900.60 | 867.52 | 3,267,300 |
| May 1, 2024 | 912.00 | 921.80 | 910.80 | 919.30 | 885.54 | 2,288,800 |
| Apr 30, 2024 | 909.00 | 921.50 | 902.90 | 921.50 | 887.65 | 5,071,700 |
| Apr 26, 2024 | 892.20 | 900.70 | 884.00 | 897.30 | 864.34 | 3,506,400 |
| Apr 25, 2024 | 914.10 | 914.40 | 893.30 | 896.40 | 863.48 | 3,176,500 |
Related Tickers
4221.T Okura Industrial Co., Ltd.
3,955.00
+0.89%
4043.T Tokuyama Corporation
2,714.00
+3.25%
MUG.HA Mitsubishi Gas Chemical Co Inc
13.20
+0.76%
4631.T DIC Corporation
2,699.50
+0.90%
4205.T Zeon Corporation
1,434.00
+4.60%
TORM TOR Minerals International, Inc.
1.0000
0.00%
APD Air Products and Chemicals, Inc.
267.11
-0.65%
LIN Linde plc
448.40
-0.25%
1314.TW China Petrochemical Development Corporation
7.05
+0.71%