Tokyo - Delayed Quote JPY

Mitsubishi Chemical Group Corporation (4188.T)

Compare
788.40
+0.50
+(0.06%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025790.10796.90787.50788.40788.403,369,300
Jan 23, 2025786.00790.80785.10787.90787.903,562,000
Jan 22, 2025790.00797.40786.50790.00790.004,179,000
Jan 21, 2025801.20805.30785.80792.00792.006,833,600
Jan 20, 2025776.10782.80774.80777.60777.603,188,700
Jan 17, 2025765.00770.20761.90769.80769.804,873,000
Jan 16, 2025771.50773.00764.00764.00764.004,407,100
Jan 15, 2025787.70788.90766.40767.90767.906,975,000
Jan 14, 2025797.00797.00780.10783.80783.804,858,800
Jan 10, 2025800.60802.70789.40790.10790.103,968,100
Jan 9, 2025800.00802.00791.00796.20796.204,330,000
Jan 8, 2025814.20815.80801.50803.30803.305,931,600
Jan 7, 2025793.10822.90793.00819.90819.9010,067,100
Jan 6, 2025799.50800.20789.00792.30792.304,397,200
Dec 30, 2024802.00806.70797.30799.70799.704,063,600
Dec 27, 2024793.50796.40786.80796.00796.004,831,600
Dec 26, 2024781.70785.00780.50784.20784.203,178,800
Dec 25, 2024782.00782.50773.80781.70781.703,469,400
Dec 24, 2024774.90782.40773.60779.10779.103,529,400
Dec 23, 2024770.00773.80765.80773.20773.204,034,400
Dec 20, 2024774.00775.60766.90768.40768.405,936,900
Dec 19, 2024760.00773.30756.60766.60766.605,058,700
Dec 18, 2024778.90781.00768.30770.10770.106,510,200
Dec 17, 2024780.70788.80780.70781.50781.504,213,700
Dec 16, 2024786.50790.80778.80778.80778.804,251,500
Dec 13, 2024780.40788.40780.10784.90784.904,513,000
Dec 12, 2024794.00798.20791.70794.80794.803,994,000
Dec 11, 2024798.00798.10788.50794.00794.003,737,200
Dec 10, 2024802.10803.10790.50793.20793.205,081,800
Dec 9, 2024785.00790.40782.60787.10787.103,918,400
Dec 6, 2024781.30783.20776.60783.20783.203,505,000
Dec 5, 2024789.60790.20779.00781.30781.305,070,800
Dec 4, 2024800.00801.00792.20792.20792.203,482,800
Dec 3, 2024798.40806.80798.30801.40801.405,769,000
Dec 2, 2024786.50797.20785.50793.20793.204,203,200
Nov 29, 2024785.00787.60778.30784.90784.907,608,800
Nov 28, 2024792.00798.00785.80786.00786.007,629,900
Nov 27, 2024819.90820.00788.30793.60793.6012,519,000
Nov 26, 2024853.10855.00835.60842.00842.004,795,000
Nov 25, 2024850.00860.70845.80858.20858.208,497,600
Nov 22, 2024835.00842.00830.80830.80830.805,413,900
Nov 21, 2024841.10842.50828.00830.30830.305,498,900
Nov 20, 2024844.00850.90841.90846.10846.103,861,700
Nov 19, 2024844.00853.60837.00838.40838.404,674,400
Nov 18, 2024830.80837.00827.50834.40834.404,556,400
Nov 15, 2024839.30844.60834.60834.60834.603,348,600
Nov 14, 2024839.70853.10838.00838.00838.006,855,300
Nov 13, 2024833.60856.00825.40826.10826.106,044,000
Nov 12, 2024844.10849.00832.30836.30836.303,845,800
Nov 11, 2024830.00839.40829.00836.70836.703,052,500
Nov 8, 2024845.00849.50839.20842.80842.803,682,600
Nov 7, 2024847.60856.30839.20847.80847.804,937,900
Nov 6, 2024847.00861.80839.20848.80848.807,097,600
Nov 5, 2024835.00874.50832.10859.90859.9011,282,600
Nov 1, 2024825.40830.90793.00814.70814.7019,996,900
Oct 31, 2024832.00838.30821.00830.80830.806,489,700
Oct 30, 2024830.00833.80823.50831.80831.808,070,300
Oct 29, 2024826.40830.70822.70827.20827.203,829,100
Oct 28, 2024810.00826.80807.20822.30822.304,767,200
Oct 25, 2024826.10826.30809.30816.00816.004,808,800
Oct 24, 2024820.00826.20815.10822.40822.405,405,200
Oct 23, 2024832.40834.90821.40823.80823.804,843,200
Oct 22, 2024831.70836.60825.10828.10828.105,834,400
Oct 21, 2024837.80841.30828.10828.60828.603,918,600
Oct 18, 2024839.10842.00830.10833.00833.006,338,400
Oct 17, 2024860.00860.30840.20841.80841.806,675,500
Oct 16, 2024850.00864.60846.60854.40854.408,811,200
Oct 15, 2024873.10881.50869.60869.60869.605,919,100
Oct 11, 2024888.30889.00869.10872.30872.305,110,600
Oct 10, 2024890.70892.90881.00888.70888.703,578,300
Oct 9, 2024900.80905.10885.10888.50888.503,143,900
Oct 8, 2024902.40910.00895.60900.80900.804,069,400
Oct 7, 2024915.10915.40907.20910.20910.203,938,000
Oct 4, 2024897.50903.50886.50900.10900.104,320,100
Oct 3, 2024915.00918.30890.70896.40896.405,148,900
Oct 2, 2024890.00898.80885.70891.80891.808,482,800
Oct 1, 2024915.10923.00906.10919.20919.206,333,600
Sep 30, 2024896.80923.10895.00918.90918.905,031,900
Sep 27, 2024 16.00 Dividend
Sep 27, 2024940.60945.50924.20939.60939.607,483,100
Sep 26, 2024954.20956.00943.40949.30933.307,705,200
Sep 25, 2024942.70957.80941.20954.20938.125,915,300
Sep 24, 2024940.00944.40932.50939.80923.964,236,100
Sep 20, 2024935.00941.00930.20932.10916.395,772,100
Sep 19, 2024908.00919.80905.30915.80900.363,110,200
Sep 18, 2024899.80904.50894.00902.70887.492,893,600
Sep 17, 2024898.10903.60883.50902.30887.093,991,900
Sep 13, 2024904.20907.00889.10893.80878.744,293,700
Sep 12, 2024899.50904.40891.00903.80888.574,247,800
Sep 11, 2024891.00892.90873.10886.10871.177,729,800
Sep 10, 2024908.90919.10900.00900.00884.836,506,900
Sep 9, 2024876.40916.40875.20901.10885.918,796,800
Sep 6, 2024918.00927.00893.90896.50881.395,234,400
Sep 5, 2024885.80922.20884.10916.20900.767,356,500
Sep 4, 2024887.10904.10880.10898.40883.265,836,100
Sep 3, 2024887.60913.60887.60911.60896.246,643,000
Sep 2, 2024865.80877.60860.80876.10861.334,753,700
Aug 30, 2024848.90850.40843.50848.80834.494,910,800
Aug 29, 2024839.00846.90834.40842.80828.593,738,000
Aug 28, 2024829.30835.30825.30834.80820.733,993,700
Aug 27, 2024841.00848.40840.00844.30830.072,215,000
Aug 26, 2024861.60865.00837.70841.00826.833,791,100
Aug 23, 2024861.60866.00857.10861.50846.982,242,800
Aug 22, 2024855.30861.70851.00859.00844.523,030,300
Aug 21, 2024868.00874.00852.60859.10844.624,186,800
Aug 20, 2024868.00872.50863.10868.40853.764,270,500
Aug 19, 2024860.00867.50848.10849.70835.383,325,900
Aug 16, 2024868.60872.80854.30857.90843.445,780,100
Aug 15, 2024826.00843.80822.80833.00818.964,212,500
Aug 14, 2024831.00841.20826.30834.00819.944,174,300
Aug 13, 2024827.90836.50822.00828.40814.446,198,800
Aug 9, 2024851.50852.50818.80832.90818.864,998,500
Aug 8, 2024835.00848.30822.50834.10820.044,150,100
Aug 7, 2024802.20857.90800.10838.30824.175,805,300
Aug 6, 2024813.30854.30813.30832.20818.179,332,600
Aug 5, 2024790.10804.40735.00743.70731.1710,426,700
Aug 2, 2024880.00887.50856.40861.10846.5911,115,000
Aug 1, 2024887.00935.00846.30921.40905.8715,761,900
Jul 31, 2024877.00900.90871.20894.20879.135,669,900
Jul 30, 2024873.70885.70870.80877.10862.324,124,700
Jul 29, 2024882.10886.10872.30882.30867.434,137,700
Jul 26, 2024852.10872.10848.70866.90852.293,702,200
Jul 25, 2024863.80866.10854.80857.00842.564,905,600
Jul 24, 2024880.00885.00868.70868.70854.063,621,800
Jul 23, 2024890.80900.90887.60891.30876.283,164,500
Jul 22, 2024905.00908.00892.60893.50878.442,756,200
Jul 19, 2024914.70916.20905.30907.80892.503,622,900
Jul 18, 2024919.90926.50918.60922.30906.763,943,900
Jul 17, 2024911.60922.10910.80919.90904.404,117,800
Jul 16, 2024917.30920.00907.00910.40895.063,731,500
Jul 12, 2024919.60928.40914.10924.40908.823,547,600
Jul 11, 2024926.90932.00923.10924.20908.625,220,400
Jul 10, 2024920.50928.00916.40922.50906.957,322,900
Jul 9, 2024900.30914.20898.50910.90895.554,253,100
Jul 8, 2024908.90911.20899.20900.80885.625,151,500
Jul 5, 2024915.00924.80908.40909.10893.784,354,500
Jul 4, 2024915.50922.90912.50916.00900.564,445,000
Jul 3, 2024900.00916.40899.50912.20896.834,373,000
Jul 2, 2024890.90908.70887.50903.70888.476,812,200
Jul 1, 2024919.80926.80903.60917.90902.438,398,300
Jun 28, 2024893.80897.80887.80893.10878.055,076,400
Jun 27, 2024890.50893.90879.00887.50872.545,704,400
Jun 26, 2024880.00896.70872.30895.80880.707,499,600
Jun 25, 2024878.40889.00875.00889.00874.026,430,900
Jun 24, 2024873.60880.60867.40870.40855.736,459,400
Jun 21, 2024861.00877.20858.00861.50846.9811,037,300
Jun 20, 2024845.00852.00839.10850.70836.367,342,100
Jun 19, 2024816.90837.00814.00837.00822.898,702,900
Jun 18, 2024812.00813.20801.20807.00793.404,813,500
Jun 17, 2024815.00815.10800.10804.80791.245,910,000
Jun 14, 2024798.10820.80795.00815.30801.567,747,400
Jun 13, 2024819.00820.40800.30801.00787.506,627,700
Jun 12, 2024833.00839.90819.00822.40808.546,425,000
Jun 11, 2024838.70844.20833.30840.70826.533,908,200
Jun 10, 2024829.70841.60829.70837.10822.993,715,200
Jun 7, 2024827.50829.80821.90827.00813.063,299,900
Jun 6, 2024830.00830.60817.70827.10813.166,251,100
Jun 5, 2024847.00847.00826.30833.30819.264,559,600
Jun 4, 2024840.00847.90835.30847.50833.224,110,700
Jun 3, 2024840.10850.70840.00844.60830.364,350,100
May 31, 2024818.40833.70817.30830.70816.7014,912,800
May 30, 2024806.10815.20802.30812.90799.206,314,300
May 29, 2024820.00824.00813.10814.30800.584,571,100
May 28, 2024817.50824.00815.60823.50809.623,831,200
May 27, 2024817.00817.50807.60815.10801.363,763,700
May 24, 2024800.10813.60799.50812.80799.103,931,200
May 23, 2024806.90811.50799.70807.10793.505,759,000
May 22, 2024811.00815.30808.60809.00795.365,343,000
May 21, 2024826.20831.40817.70818.30804.515,778,300
May 20, 2024822.00843.20821.20835.00820.936,642,400
May 17, 2024810.00823.30810.00815.40801.666,294,200
May 16, 2024849.10861.50806.00817.50803.7214,310,600
May 15, 2024922.00927.00826.00845.60831.3517,672,100
May 14, 2024902.50919.00902.20918.20902.725,972,600
May 13, 2024901.00907.50893.40901.60886.403,083,200
May 10, 2024908.20917.00905.00907.30892.014,049,300
May 9, 2024894.50910.80894.20905.10889.843,158,600
May 8, 2024900.80904.30895.00896.90881.783,554,600
May 7, 2024904.60907.80893.40902.20886.993,998,300
May 2, 2024912.00914.60900.50900.60885.423,267,300
May 1, 2024912.00921.80910.80919.30903.812,288,800
Apr 30, 2024909.00921.50902.90921.50905.975,071,700
Apr 26, 2024892.20900.70884.00897.30882.183,506,400
Apr 25, 2024914.10914.40893.30896.40881.293,176,500
Apr 24, 2024906.70913.80900.50909.60894.273,278,300
Apr 23, 2024912.00919.10904.90908.90893.583,153,100
Apr 22, 2024909.20917.90902.50916.20900.763,308,600
Apr 19, 2024902.00908.30883.80898.80883.654,803,200
Apr 18, 2024905.00924.00902.00916.10900.664,952,200
Apr 17, 2024918.10919.40899.00902.00886.805,652,300
Apr 16, 2024920.00924.00907.60909.10893.784,733,900
Apr 15, 2024911.20927.80906.20927.10911.473,011,800
Apr 12, 2024919.70925.70912.30922.50906.954,299,700
Apr 11, 2024912.00918.10905.20917.00901.544,945,400
Apr 10, 2024915.00921.40912.80917.60902.135,864,300
Apr 9, 2024913.50918.50907.60918.50903.024,719,900
Apr 8, 2024909.00914.30905.90913.70898.304,397,600
Apr 5, 2024900.00917.70896.80909.50894.178,191,000
Apr 4, 2024918.80919.00906.40909.80894.473,793,800
Apr 3, 2024895.00906.70890.10904.00888.765,014,000
Apr 2, 2024886.50895.00883.30894.50879.423,721,300
Apr 1, 2024920.00921.60884.00890.20875.205,215,200
Mar 29, 2024913.50926.00912.60921.50905.975,122,600
Mar 28, 2024 16.00 Dividend
Mar 28, 2024926.00929.00915.40919.30903.815,103,400
Mar 27, 2024938.00941.40930.80936.40904.897,439,200
Mar 26, 2024938.00940.80932.00936.40904.896,531,000
Mar 25, 2024953.00954.70938.00939.60907.985,425,100
Mar 22, 2024953.50961.20949.10953.00920.938,428,700
Mar 21, 2024943.90952.00938.90948.70916.777,157,500
Mar 19, 2024917.10928.90910.40928.90897.645,631,000
Mar 18, 2024902.00915.90900.10914.90884.115,943,100
Mar 15, 2024892.40899.70884.10895.30865.179,506,300
Mar 14, 2024895.20909.80894.20902.10871.7421,780,800
Mar 13, 2024864.80876.30863.40867.90838.697,823,600
Mar 12, 2024838.00859.30832.70859.30830.387,489,400
Mar 11, 2024858.00860.80840.30849.60821.017,512,200
Mar 8, 2024854.20866.70854.10864.30835.216,076,300
Mar 7, 2024867.00867.00856.00859.30830.385,731,100
Mar 6, 2024853.70866.40851.50863.30834.259,135,200
Mar 5, 2024850.00854.80845.60852.70824.005,313,300
Mar 4, 2024864.10868.00855.10855.10826.327,188,500
Mar 1, 2024860.00864.50858.40860.00831.064,205,000
Feb 29, 2024867.00869.00857.90858.50829.619,481,100
Feb 28, 2024873.00875.50863.30872.70843.336,412,600
Feb 27, 2024864.90872.00857.30863.10834.055,339,600
Feb 26, 2024870.00878.20868.20868.20838.985,414,800
Feb 22, 2024870.60873.50858.40862.60833.576,197,600
Feb 21, 2024864.50866.00856.40863.70834.635,281,100
Feb 20, 2024863.00871.90860.40864.50835.414,357,800
Feb 19, 2024853.10863.80851.00862.00832.994,144,900
Feb 16, 2024843.60856.80840.00852.10823.426,173,000
Feb 15, 2024848.80848.80831.00838.40810.196,357,600
Feb 14, 2024851.00852.30832.40837.00808.836,993,200
Feb 13, 2024848.60856.50842.00855.60826.817,525,000
Feb 9, 2024847.20850.00832.00837.60809.4111,138,800
Feb 8, 2024867.90869.80852.20854.00825.2610,013,000
Feb 7, 2024869.30870.90851.40860.30831.3510,358,000
Feb 6, 2024888.00899.80851.00866.60837.4414,657,200
Feb 5, 2024899.00899.00885.30892.40862.376,065,700
Feb 2, 2024893.60899.50887.50890.50860.536,449,600
Feb 1, 2024893.00895.80884.50888.10858.216,314,800
Jan 31, 2024885.00894.90882.10894.90864.786,558,100
Jan 30, 2024895.10895.90888.10889.60859.664,768,600
Jan 29, 2024888.10897.20886.50895.10864.984,657,800
Jan 26, 2024897.00899.00886.50887.00857.154,902,500
Jan 25, 2024898.00904.00897.90901.00870.683,368,700
Jan 24, 2024907.00907.40897.10901.10870.783,285,400

Related Tickers