UK markets close in 30 minutes

Mitsui Chemicals, Inc. (4183.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,440.00+34.00 (+0.77%)
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244,410.004,456.004,407.004,440.004,440.00756,000
27 Jun 20244,361.004,412.004,345.004,406.004,406.00821,700
26 Jun 20244,352.004,365.004,316.004,356.004,356.00981,300
25 Jun 20244,375.004,392.004,342.004,375.004,375.00694,700
24 Jun 20244,310.004,359.004,301.004,314.004,314.00655,300
21 Jun 20244,307.004,320.004,277.004,288.004,288.00970,600
20 Jun 20244,319.004,338.004,216.004,263.004,263.00871,000
19 Jun 20244,460.004,473.004,289.004,319.004,319.00910,600
18 Jun 20244,396.004,452.004,352.004,441.004,441.00756,600
17 Jun 20244,360.004,374.004,277.004,337.004,337.00769,900
14 Jun 20244,339.004,393.004,332.004,347.004,347.001,036,400
13 Jun 20244,442.004,467.004,343.004,357.004,357.00739,600
12 Jun 20244,533.004,538.004,443.004,447.004,447.00711,400
11 Jun 20244,671.004,671.004,515.004,529.004,529.001,028,200
10 Jun 20244,721.004,732.004,669.004,683.004,683.00353,900
07 Jun 20244,665.004,729.004,651.004,692.004,692.00442,400
06 Jun 20244,750.004,791.004,688.004,689.004,689.00473,700
05 Jun 20244,759.004,779.004,696.004,726.004,726.00739,600
04 Jun 20244,749.004,834.004,749.004,772.004,772.00630,600
03 Jun 20244,726.004,819.004,724.004,769.004,769.00581,900
31 May 20244,715.004,772.004,692.004,751.004,751.001,205,700
30 May 20244,603.004,658.004,526.004,656.004,656.00698,400
29 May 20244,790.004,799.004,645.004,659.004,659.00594,700
28 May 20244,730.004,836.004,699.004,777.004,777.00697,800
27 May 20244,646.004,696.004,623.004,696.004,696.00552,700
24 May 20244,594.004,665.004,577.004,623.004,623.00517,900
23 May 20244,560.004,598.004,484.004,591.004,591.00546,400
22 May 20244,603.004,606.004,506.004,519.004,519.00439,300
21 May 20244,625.004,692.004,582.004,589.004,589.00497,300
20 May 20244,469.004,631.004,452.004,628.004,628.00703,100
17 May 20244,473.004,522.004,437.004,468.004,468.00911,000
16 May 20244,645.004,680.004,501.004,514.004,514.001,472,600
15 May 20244,455.004,777.004,389.004,715.004,715.002,765,400
14 May 20244,450.004,488.004,419.004,454.004,454.00754,700
13 May 20244,483.004,510.004,439.004,482.004,482.00298,200
10 May 20244,555.004,587.004,454.004,508.004,508.00613,200
09 May 20244,460.004,542.004,445.004,508.004,508.00508,700
08 May 20244,453.004,476.004,395.004,421.004,421.00457,900
07 May 20244,450.004,452.004,381.004,433.004,433.00544,000
02 May 20244,455.004,470.004,428.004,441.004,441.00297,100
01 May 20244,456.004,502.004,452.004,470.004,470.00240,300
30 Apr 20244,440.004,504.004,435.004,504.004,504.00459,900
26 Apr 20244,274.004,383.004,261.004,383.004,383.00650,600
25 Apr 20244,393.004,412.004,282.004,299.004,299.00651,500
24 Apr 20244,370.004,415.004,357.004,400.004,400.00722,100
23 Apr 20244,433.004,440.004,349.004,358.004,358.00494,100
22 Apr 20244,466.004,477.004,394.004,433.004,433.00531,600
19 Apr 20244,485.004,485.004,316.004,410.004,410.00792,100
18 Apr 20244,459.004,533.004,454.004,499.004,499.00521,000
17 Apr 20244,511.004,525.004,446.004,463.004,463.00626,400
16 Apr 20244,515.004,547.004,456.004,456.004,456.00643,400
15 Apr 20244,485.004,554.004,464.004,539.004,539.00392,400
12 Apr 20244,550.004,563.004,494.004,521.004,521.00429,000
11 Apr 20244,480.004,538.004,452.004,537.004,537.00556,800
10 Apr 20244,520.004,600.004,510.004,539.004,539.00762,000
09 Apr 20244,490.004,545.004,486.004,489.004,489.00650,600
08 Apr 20244,430.004,483.004,422.004,463.004,463.00439,800
05 Apr 20244,344.004,422.004,323.004,414.004,414.00721,300
04 Apr 20244,339.004,420.004,316.004,388.004,388.00791,300
03 Apr 20244,177.004,325.004,145.004,304.004,304.00835,800
02 Apr 20244,159.004,181.004,106.004,181.004,181.001,240,200
01 Apr 20244,277.004,277.004,092.004,152.004,152.001,704,800
29 Mar 20244,408.004,423.004,318.004,369.004,369.00822,500
28 Mar 20244,508.004,558.004,411.004,426.004,426.00995,900
28 Mar 202470 Dividend
27 Mar 20244,480.004,568.004,445.004,532.004,462.001,259,600
26 Mar 20244,450.004,477.004,419.004,455.004,386.19575,000
25 Mar 20244,540.004,545.004,444.004,448.004,379.30644,600
22 Mar 20244,535.004,597.004,520.004,540.004,469.88758,400
21 Mar 20244,544.004,589.004,506.004,540.004,469.881,095,300
19 Mar 20244,452.004,549.004,429.004,538.004,467.911,066,100
18 Mar 20244,307.004,409.004,275.004,382.004,314.32718,000
15 Mar 20244,217.004,292.004,210.004,261.004,195.19840,900
14 Mar 20244,165.004,285.004,165.004,257.004,191.251,327,300
13 Mar 20244,195.004,249.004,145.004,183.004,118.391,098,300
12 Mar 20244,112.004,182.004,050.004,182.004,117.41750,100
11 Mar 20244,245.004,245.004,113.004,153.004,088.85686,700
08 Mar 20244,189.004,295.004,188.004,265.004,199.12791,100
07 Mar 20244,260.004,302.004,192.004,195.004,130.21636,100
06 Mar 20244,164.004,258.004,154.004,250.004,184.36712,800
05 Mar 20244,220.004,232.004,174.004,184.004,119.38635,200
04 Mar 20244,320.004,339.004,254.004,254.004,188.291,028,500
01 Mar 20244,200.004,305.004,182.004,274.004,207.981,249,600
29 Feb 20244,119.004,179.004,090.004,148.004,083.931,135,000
28 Feb 20244,214.004,219.004,108.004,144.004,079.99843,600
27 Feb 20244,176.004,252.004,156.004,219.004,153.83976,800
26 Feb 20244,199.004,213.004,147.004,183.004,118.391,003,600
22 Feb 20244,110.004,178.004,090.004,119.004,055.381,087,300
21 Feb 20244,045.004,073.004,018.004,040.003,977.60512,500
20 Feb 20244,060.004,072.004,025.004,051.003,988.43705,500
19 Feb 20243,993.004,074.003,982.004,067.004,004.18633,500
16 Feb 20243,980.004,021.003,962.003,985.003,923.45850,100
15 Feb 20243,995.003,995.003,922.003,965.003,903.76761,800
14 Feb 20244,010.004,014.003,924.003,960.003,898.83883,800
13 Feb 20243,942.004,022.003,885.004,022.003,959.881,613,500
09 Feb 20243,970.004,033.003,916.003,952.003,890.962,446,500
08 Feb 20244,203.004,212.004,022.004,022.003,959.882,122,500
07 Feb 20244,311.004,429.004,081.004,150.004,085.902,888,000
06 Feb 20244,365.004,365.004,309.004,332.004,265.09512,800
05 Feb 20244,395.004,395.004,333.004,379.004,311.36472,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...