Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,863.82 +1,379.09 (+2.24%) CMC Crypto 200
1,305.29 +3.21 (+0.25%)
Mitsubishi Chemical Group Corporation (4188.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 919.80 | 926.80 | 903.60 | 917.90 | 917.90 | 8,398,300 |
| 28 Jun 2024 | 893.80 | 897.80 | 887.80 | 893.10 | 893.10 | 5,076,400 |
| 27 Jun 2024 | 890.50 | 893.90 | 879.00 | 887.50 | 887.50 | 5,704,400 |
| 26 Jun 2024 | 880.00 | 896.70 | 872.30 | 895.80 | 895.80 | 7,499,600 |
| 25 Jun 2024 | 878.40 | 889.00 | 875.00 | 889.00 | 889.00 | 6,430,900 |
| 24 Jun 2024 | 873.60 | 880.60 | 867.40 | 870.40 | 870.40 | 6,459,400 |
| 21 Jun 2024 | 861.00 | 877.20 | 858.00 | 861.50 | 861.50 | 11,037,300 |
| 20 Jun 2024 | 845.00 | 852.00 | 839.10 | 850.70 | 850.70 | 7,342,100 |
| 19 Jun 2024 | 816.90 | 837.00 | 814.00 | 837.00 | 837.00 | 8,702,900 |
| 18 Jun 2024 | 812.00 | 813.20 | 801.20 | 807.00 | 807.00 | 4,813,500 |
| 17 Jun 2024 | 815.00 | 815.10 | 800.10 | 804.80 | 804.80 | 5,910,000 |
| 14 Jun 2024 | 798.10 | 820.80 | 795.00 | 815.30 | 815.30 | 7,747,400 |
| 13 Jun 2024 | 819.00 | 820.40 | 800.30 | 801.00 | 801.00 | 6,627,700 |
| 12 Jun 2024 | 833.00 | 839.90 | 819.00 | 822.40 | 822.40 | 6,425,000 |
| 11 Jun 2024 | 838.70 | 844.20 | 833.30 | 840.70 | 840.70 | 3,908,200 |
| 10 Jun 2024 | 829.70 | 841.60 | 829.70 | 837.10 | 837.10 | 3,715,200 |
| 07 Jun 2024 | 827.50 | 829.80 | 821.90 | 827.00 | 827.00 | 3,299,900 |
| 06 Jun 2024 | 830.00 | 830.60 | 817.70 | 827.10 | 827.10 | 6,251,100 |
| 05 Jun 2024 | 847.00 | 847.00 | 826.30 | 833.30 | 833.30 | 4,559,600 |
| 04 Jun 2024 | 840.00 | 847.90 | 835.30 | 847.50 | 847.50 | 4,110,700 |
| 03 Jun 2024 | 840.10 | 850.70 | 840.00 | 844.60 | 844.60 | 4,350,100 |
| 31 May 2024 | 818.40 | 833.70 | 817.30 | 830.70 | 830.70 | 14,912,800 |
| 30 May 2024 | 806.10 | 815.20 | 802.30 | 812.90 | 812.90 | 6,314,300 |
| 29 May 2024 | 820.00 | 824.00 | 813.10 | 814.30 | 814.30 | 4,571,100 |
| 28 May 2024 | 817.50 | 824.00 | 815.60 | 823.50 | 823.50 | 3,831,200 |
| 27 May 2024 | 817.00 | 817.50 | 807.60 | 815.10 | 815.10 | 3,763,700 |
| 24 May 2024 | 800.10 | 813.60 | 799.50 | 812.80 | 812.80 | 3,931,200 |
| 23 May 2024 | 806.90 | 811.50 | 799.70 | 807.10 | 807.10 | 5,759,000 |
| 22 May 2024 | 811.00 | 815.30 | 808.60 | 809.00 | 809.00 | 5,343,000 |
| 21 May 2024 | 826.20 | 831.40 | 817.70 | 818.30 | 818.30 | 5,778,300 |
| 20 May 2024 | 822.00 | 843.20 | 821.20 | 835.00 | 835.00 | 6,642,400 |
| 17 May 2024 | 810.00 | 823.30 | 810.00 | 815.40 | 815.40 | 6,294,200 |
| 16 May 2024 | 849.10 | 861.50 | 806.00 | 817.50 | 817.50 | 14,310,600 |
| 15 May 2024 | 922.00 | 927.00 | 826.00 | 845.60 | 845.60 | 17,672,100 |
| 14 May 2024 | 902.50 | 919.00 | 902.20 | 918.20 | 918.20 | 5,972,600 |
| 13 May 2024 | 901.00 | 907.50 | 893.40 | 901.60 | 901.60 | 3,083,200 |
| 10 May 2024 | 908.20 | 917.00 | 905.00 | 907.30 | 907.30 | 4,049,300 |
| 09 May 2024 | 894.50 | 910.80 | 894.20 | 905.10 | 905.10 | 3,158,600 |
| 08 May 2024 | 900.80 | 904.30 | 895.00 | 896.90 | 896.90 | 3,554,600 |
| 07 May 2024 | 904.60 | 907.80 | 893.40 | 902.20 | 902.20 | 3,998,300 |
| 02 May 2024 | 912.00 | 914.60 | 900.50 | 900.60 | 900.60 | 3,267,300 |
| 01 May 2024 | 912.00 | 921.80 | 910.80 | 919.30 | 919.30 | 2,288,800 |
| 30 Apr 2024 | 909.00 | 921.50 | 902.90 | 921.50 | 921.50 | 5,071,700 |
| 26 Apr 2024 | 892.20 | 900.70 | 884.00 | 897.30 | 897.30 | 3,506,400 |
| 25 Apr 2024 | 914.10 | 914.40 | 893.30 | 896.40 | 896.40 | 3,176,500 |
| 24 Apr 2024 | 906.70 | 913.80 | 900.50 | 909.60 | 909.60 | 3,278,300 |
| 23 Apr 2024 | 912.00 | 919.10 | 904.90 | 908.90 | 908.90 | 3,153,100 |
| 22 Apr 2024 | 909.20 | 917.90 | 902.50 | 916.20 | 916.20 | 3,308,600 |
| 19 Apr 2024 | 902.00 | 908.30 | 883.80 | 898.80 | 898.80 | 4,803,200 |
| 18 Apr 2024 | 905.00 | 924.00 | 902.00 | 916.10 | 916.10 | 4,952,200 |
| 17 Apr 2024 | 918.10 | 919.40 | 899.00 | 902.00 | 902.00 | 5,652,300 |
| 16 Apr 2024 | 920.00 | 924.00 | 907.60 | 909.10 | 909.10 | 4,733,900 |
| 15 Apr 2024 | 911.20 | 927.80 | 906.20 | 927.10 | 927.10 | 3,011,800 |
| 12 Apr 2024 | 919.70 | 925.70 | 912.30 | 922.50 | 922.50 | 4,299,700 |
| 11 Apr 2024 | 912.00 | 918.10 | 905.20 | 917.00 | 917.00 | 4,945,400 |
| 10 Apr 2024 | 915.00 | 921.40 | 912.80 | 917.60 | 917.60 | 5,864,300 |
| 09 Apr 2024 | 913.50 | 918.50 | 907.60 | 918.50 | 918.50 | 4,719,900 |
| 08 Apr 2024 | 909.00 | 914.30 | 905.90 | 913.70 | 913.70 | 4,397,600 |
| 05 Apr 2024 | 900.00 | 917.70 | 896.80 | 909.50 | 909.50 | 8,191,000 |
| 04 Apr 2024 | 918.80 | 919.00 | 906.40 | 909.80 | 909.80 | 3,793,800 |
| 03 Apr 2024 | 895.00 | 906.70 | 890.10 | 904.00 | 904.00 | 5,014,000 |
| 02 Apr 2024 | 886.50 | 895.00 | 883.30 | 894.50 | 894.50 | 3,721,300 |
| 01 Apr 2024 | 920.00 | 921.60 | 884.00 | 890.20 | 890.20 | 5,215,200 |
| 29 Mar 2024 | 913.50 | 926.00 | 912.60 | 921.50 | 921.50 | 5,122,600 |
| 28 Mar 2024 | 926.00 | 929.00 | 915.40 | 919.30 | 919.30 | 5,103,400 |
| 28 Mar 2024 | 16 Dividend | |||||
| 27 Mar 2024 | 938.00 | 941.40 | 930.80 | 936.40 | 920.40 | 7,439,200 |
| 26 Mar 2024 | 938.00 | 940.80 | 932.00 | 936.40 | 920.40 | 6,531,000 |
| 25 Mar 2024 | 953.00 | 954.70 | 938.00 | 939.60 | 923.55 | 5,425,100 |
| 22 Mar 2024 | 953.50 | 961.20 | 949.10 | 953.00 | 936.72 | 8,428,700 |
| 21 Mar 2024 | 943.90 | 952.00 | 938.90 | 948.70 | 932.49 | 7,157,500 |
| 19 Mar 2024 | 917.10 | 928.90 | 910.40 | 928.90 | 913.03 | 5,631,000 |
| 18 Mar 2024 | 902.00 | 915.90 | 900.10 | 914.90 | 899.27 | 5,943,100 |
| 15 Mar 2024 | 892.40 | 899.70 | 884.10 | 895.30 | 880.00 | 9,506,300 |
| 14 Mar 2024 | 895.20 | 909.80 | 894.20 | 902.10 | 886.69 | 21,780,800 |
| 13 Mar 2024 | 864.80 | 876.30 | 863.40 | 867.90 | 853.07 | 7,823,600 |
| 12 Mar 2024 | 838.00 | 859.30 | 832.70 | 859.30 | 844.62 | 7,489,400 |
| 11 Mar 2024 | 858.00 | 860.80 | 840.30 | 849.60 | 835.08 | 7,512,200 |
| 08 Mar 2024 | 854.20 | 866.70 | 854.10 | 864.30 | 849.53 | 6,076,300 |
| 07 Mar 2024 | 867.00 | 867.00 | 856.00 | 859.30 | 844.62 | 5,731,100 |
| 06 Mar 2024 | 853.70 | 866.40 | 851.50 | 863.30 | 848.55 | 9,135,200 |
| 05 Mar 2024 | 850.00 | 854.80 | 845.60 | 852.70 | 838.13 | 5,313,300 |
| 04 Mar 2024 | 864.10 | 868.00 | 855.10 | 855.10 | 840.49 | 7,188,500 |
| 01 Mar 2024 | 860.00 | 864.50 | 858.40 | 860.00 | 845.31 | 4,205,000 |
| 29 Feb 2024 | 867.00 | 869.00 | 857.90 | 858.50 | 843.83 | 9,481,100 |
| 28 Feb 2024 | 873.00 | 875.50 | 863.30 | 872.70 | 857.79 | 6,412,600 |
| 27 Feb 2024 | 864.90 | 872.00 | 857.30 | 863.10 | 848.35 | 5,339,600 |
| 26 Feb 2024 | 870.00 | 878.20 | 868.20 | 868.20 | 853.37 | 5,414,800 |
| 22 Feb 2024 | 870.60 | 873.50 | 858.40 | 862.60 | 847.86 | 6,197,600 |
| 21 Feb 2024 | 864.50 | 866.00 | 856.40 | 863.70 | 848.94 | 5,281,100 |
| 20 Feb 2024 | 863.00 | 871.90 | 860.40 | 864.50 | 849.73 | 4,357,800 |
| 19 Feb 2024 | 853.10 | 863.80 | 851.00 | 862.00 | 847.27 | 4,144,900 |
| 16 Feb 2024 | 843.60 | 856.80 | 840.00 | 852.10 | 837.54 | 6,173,000 |
| 15 Feb 2024 | 848.80 | 848.80 | 831.00 | 838.40 | 824.07 | 6,357,600 |
| 14 Feb 2024 | 851.00 | 852.30 | 832.40 | 837.00 | 822.70 | 6,993,200 |
| 13 Feb 2024 | 848.60 | 856.50 | 842.00 | 855.60 | 840.98 | 7,525,000 |
| 09 Feb 2024 | 847.20 | 850.00 | 832.00 | 837.60 | 823.29 | 11,138,800 |
| 08 Feb 2024 | 867.90 | 869.80 | 852.20 | 854.00 | 839.41 | 10,013,000 |
| 07 Feb 2024 | 869.30 | 870.90 | 851.40 | 860.30 | 845.60 | 10,358,000 |
| 06 Feb 2024 | 888.00 | 899.80 | 851.00 | 866.60 | 851.79 | 14,657,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.