Comparing Back to the side-by-side chart ↗
Mitsui Chemicals,Inc. (4183.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2088.00 | 2107.00 | 2073.00 | 2102.50 | +2.11% | 1,523,700 |
| 2026-10-15 | 2103.50 | 2105.00 | 2038.00 | 2059.00 | -3.51% | 2,519,800 |
| 2026-10-14 | 2089.00 | 2134.00 | 2079.00 | 2134.00 | +2.74% | 2,559,200 |
| 2026-10-13 | 2044.00 | 2077.00 | 2035.00 | 2077.00 | +1.02% | 2,481,400 |
| 2026-10-09 | 2049.50 | 2074.50 | 2035.50 | 2056.00 | -2.86% | 3,697,400 |
| 2026-10-08 | 2134.00 | 2144.50 | 2111.50 | 2116.50 | -2.17% | 1,811,600 |
| 2026-10-07 | 2173.00 | 2191.00 | 2162.00 | 2163.50 | -0.41% | 1,520,800 |
| 2026-10-06 | 2156.50 | 2178.50 | 2120.50 | 2172.50 | +0.14% | 1,326,100 |
| 2026-10-05 | 2120.00 | 2172.50 | 2113.50 | 2169.50 | +3.26% | 1,854,700 |
| 2026-10-02 | 2086.50 | 2120.50 | 2084.00 | 2101.00 | -0.76% | 1,739,600 |
| 2026-10-01 | 2113.00 | 2124.50 | 2098.50 | 2117.00 | -1.37% | 2,607,200 |
| 2026-09-30 | 2070.50 | 2165.00 | 2063.00 | 2146.50 | +5.43% | 5,357,900 |
| 2026-09-29 | 2057.50 | 2069.00 | 2025.00 | 2036.00 | -2.63% | 6,048,900 |
| 2026-09-28 | 2120.50 | 2136.50 | 2091.00 | 2091.00 | -1.44% | 3,682,300 |
| 2026-09-25 | 2146.00 | 2156.00 | 2121.00 | 2121.50 | -1.33% | 5,080,900 |
| 2026-09-24 | 2180.50 | 2210.00 | 2150.00 | 2150.00 | -1.65% | 3,082,200 |
| 2026-09-18 | 2230.00 | 2244.50 | 2185.00 | 2186.00 | -1.93% | 2,216,000 |
| 2026-09-17 | 2200.00 | 2229.00 | 2195.00 | 2229.00 | +1.41% | 1,642,700 |
| 2026-09-16 | 2158.00 | 2209.50 | 2152.00 | 2198.00 | +3.70% | 1,743,000 |
| 2026-09-15 | 2112.00 | 2143.50 | 2098.00 | 2119.50 | +0.14% | 1,270,700 |
| 2026-09-14 | 2097.00 | 2130.00 | 2074.50 | 2116.50 | +0.93% | 1,601,200 |
| 2026-09-11 | 2084.00 | 2108.00 | 2056.50 | 2097.00 | -2.15% | 2,088,600 |
| 2026-09-10 | 2139.00 | 2145.50 | 2119.00 | 2143.00 | +0.09% | 1,724,800 |
| 2026-09-09 | 2120.00 | 2165.50 | 2106.00 | 2141.00 | +0.78% | 2,986,400 |
| 2026-09-08 | 2220.00 | 2223.00 | 2124.50 | 2124.50 | -4.77% | 1,336,400 |
| 2026-09-07 | 2228.50 | 2250.50 | 2214.00 | 2231.00 | +0.31% | 2,228,200 |
| 2026-09-04 | 2282.00 | 2282.00 | 2210.50 | 2224.00 | -3.62% | 2,446,500 |
| 2026-09-03 | 2284.00 | 2323.50 | 2264.00 | 2307.50 | +2.83% | 3,582,700 |
| 2026-09-02 | 2301.50 | 2341.50 | 2220.00 | 2244.00 | -3.28% | 3,965,200 |
| 2026-09-01 | 2167.50 | 2320.00 | 2161.00 | 2320.00 | +6.08% | 4,121,600 |
| 2026-08-31 | 2135.50 | 2191.00 | 2123.00 | 2187.00 | +1.93% | 2,589,400 |
| 2026-08-28 | 2142.00 | 2162.00 | 2130.00 | 2145.50 | +0.47% | 1,740,800 |
| 2026-08-27 | 2146.00 | 2163.00 | 2135.50 | 2135.50 | +0.54% | 1,290,800 |
| 2026-08-26 | 2118.00 | 2137.00 | 2108.00 | 2124.00 | +0.05% | 1,245,800 |
| 2026-08-25 | 2150.00 | 2150.00 | 2110.00 | 2123.00 | -0.42% | 1,380,300 |
| 2026-08-24 | 2115.00 | 2145.50 | 2102.50 | 2132.00 | -0.51% | 1,194,400 |
| 2026-08-21 | 2087.00 | 2149.00 | 2087.00 | 2143.00 | +1.42% | 1,800,100 |
| 2026-08-20 | 2115.50 | 2124.50 | 2087.00 | 2113.00 | +1.44% | 1,447,100 |
| 2026-08-19 | 2155.00 | 2175.00 | 2083.00 | 2083.00 | -5.53% | 2,694,500 |
| 2026-08-18 | 2182.50 | 2221.00 | 2176.00 | 2205.00 | +0.36% | 1,466,600 |
| 2026-08-17 | 2228.00 | 2243.00 | 2188.50 | 2197.00 | -1.55% | 1,926,200 |
| 2026-08-14 | 2238.50 | 2248.50 | 2214.00 | 2231.50 | -0.22% | 1,794,700 |
| 2026-08-13 | 2227.50 | 2250.00 | 2217.50 | 2236.50 | +0.29% | 1,631,900 |
| 2026-08-12 | 2237.00 | 2264.50 | 2208.50 | 2230.00 | +0.86% | 1,914,300 |
| 2026-08-10 | 2209.00 | 2230.00 | 2178.00 | 2211.00 | +1.54% | 2,178,800 |
| 2026-08-07 | 2185.00 | 2208.50 | 2152.50 | 2177.50 | +0.62% | 1,879,900 |
| 2026-08-06 | 2075.00 | 2179.00 | 2073.50 | 2164.00 | +1.15% | 3,164,200 |
| 2026-08-05 | 2105.50 | 2221.00 | 2092.00 | 2139.50 | +2.00% | 6,416,600 |
| 2026-08-04 | 2091.00 | 2112.00 | 2062.00 | 2097.50 | +0.31% | 2,054,500 |
| 2026-08-03 | 2100.00 | 2114.50 | 2034.00 | 2091.00 | -1.30% | 3,029,200 |
| 2026-07-31 | 2154.00 | 2155.00 | 2100.50 | 2118.50 | +0.33% | 2,297,200 |
| 2026-07-30 | 2115.00 | 2138.00 | 2098.00 | 2111.50 | -1.17% | 1,774,300 |
| 2026-07-29 | 2153.00 | 2153.00 | 2090.00 | 2136.50 | +0.35% | 2,270,500 |
| 2026-07-28 | 2173.50 | 2181.00 | 2120.50 | 2129.00 | -3.49% | 1,953,400 |
| 2026-07-27 | 2191.00 | 2222.50 | 2173.50 | 2206.00 | +1.64% | 1,659,400 |
| 2026-07-24 | 2169.50 | 2180.00 | 2154.50 | 2170.50 | -1.74% | 1,370,200 |
| 2026-07-23 | 2209.50 | 2234.50 | 2194.50 | 2209.00 | +0.30% | 1,336,200 |
| 2026-07-22 | 2179.00 | 2236.00 | 2176.00 | 2202.50 | +2.39% | 2,001,700 |
| 2026-07-21 | 2135.00 | 2159.00 | 2111.50 | 2151.00 | +1.41% | 2,089,100 |
| 2026-07-17 | 2168.50 | 2185.00 | 2082.50 | 2121.00 | -2.93% | 2,069,300 |
| 2026-07-16 | 2184.50 | 2223.00 | 2177.00 | 2185.00 | -0.88% | 1,681,000 |
| 2026-07-15 | 2168.50 | 2209.00 | 2159.50 | 2204.50 | +2.65% | 1,995,800 |
| 2026-07-14 | 2070.00 | 2161.50 | 2067.50 | 2147.50 | +3.74% | 1,813,700 |
| 2026-07-13 | 2127.00 | 2127.00 | 2060.00 | 2070.00 | -0.86% | 1,597,300 |
| 2026-07-10 | 2127.00 | 2133.00 | 2076.00 | 2088.00 | -0.69% | 1,640,900 |
| 2026-07-09 | 2114.00 | 2137.50 | 2091.00 | 2102.50 | -1.20% | 1,474,200 |
| 2026-07-08 | 2144.50 | 2164.50 | 2122.50 | 2128.00 | -1.37% | 1,439,300 |
| 2026-07-07 | 2171.50 | 2195.50 | 2140.50 | 2157.50 | -1.55% | 1,837,400 |
| 2026-07-06 | 2185.00 | 2207.00 | 2174.50 | 2191.50 | +0.44% | 1,440,300 |
| 2026-07-03 | 2121.00 | 2183.00 | 2115.00 | 2182.00 | +2.88% | 1,468,500 |
| 2026-07-02 | 2149.50 | 2155.00 | 2112.00 | 2121.00 | -0.26% | 1,340,300 |
| 2026-07-01 | 2133.00 | 2144.50 | 2103.00 | 2126.50 | -0.30% | 1,040,000 |
| 2026-06-30 | 2197.50 | 2197.50 | 2114.00 | 2133.00 | -0.68% | 1,724,500 |
| 2026-06-29 | 2176.50 | 2179.00 | 2138.00 | 2147.50 | -0.42% | 2,201,900 |
| 2026-06-26 | 2185.00 | 2200.00 | 2129.50 | 2156.50 | -1.39% | 1,713,400 |
| 2026-06-25 | 2197.00 | 2231.00 | 2174.00 | 2187.00 | +1.86% | 2,462,100 |
| 2026-06-24 | 2117.00 | 2159.00 | 2103.00 | 2147.00 | +1.30% | 2,424,100 |
| 2026-06-23 | 2142.00 | 2154.50 | 2119.50 | 2119.50 | -1.40% | 2,089,100 |
| 2026-06-22 | 2130.00 | 2161.00 | 2118.50 | 2149.50 | +0.58% | 2,125,000 |
| 2026-06-19 | 2129.50 | 2165.00 | 2120.00 | 2137.00 | -0.74% | 3,774,900 |
| 2026-06-18 | 2177.00 | 2179.50 | 2142.00 | 2153.00 | -0.30% | 2,205,600 |
| 2026-06-17 | 2081.00 | 2175.00 | 2078.50 | 2159.50 | +1.65% | 3,216,800 |
| 2026-06-16 | 2154.00 | 2169.00 | 2112.00 | 2124.50 | -2.79% | 2,041,000 |
| 2026-06-15 | 2181.50 | 2242.00 | 2162.50 | 2185.50 | +6.09% | 3,314,900 |
| 2026-06-12 | 2069.50 | 2082.50 | 2036.50 | 2060.00 | +2.01% | 2,741,500 |
| 2026-06-11 | 1967.50 | 2026.50 | 1960.00 | 2019.50 | +0.75% | 2,200,500 |
| 2026-06-10 | 2010.00 | 2018.00 | 1985.50 | 2004.50 | -0.22% | 1,636,100 |
| 2026-06-09 | 2097.50 | 2103.00 | 1994.50 | 2009.00 | -1.88% | 1,792,000 |
| 2026-06-08 | 2040.00 | 2063.00 | 2015.50 | 2047.50 | -2.03% | 2,861,100 |
| 2026-06-05 | 2098.00 | 2109.00 | 2074.00 | 2090.00 | -1.09% | 1,348,700 |
| 2026-06-04 | 2130.00 | 2133.50 | 2088.00 | 2113.00 | -0.87% | 1,278,400 |
| 2026-06-03 | 2130.00 | 2155.00 | 2102.00 | 2131.50 | +2.18% | 1,359,000 |
| 2026-06-02 | 2096.50 | 2118.00 | 2049.00 | 2086.00 | -1.23% | 1,676,300 |
| 2026-06-01 | 2158.00 | 2167.00 | 2091.00 | 2112.00 | -3.19% | 2,386,000 |
| 2026-05-29 | 2158.00 | 2206.00 | 2154.00 | 2181.50 | +1.14% | 3,038,400 |
| 2026-05-28 | 2190.00 | 2200.00 | 2108.00 | 2157.00 | -2.13% | 2,486,900 |
| 2026-05-27 | 2231.50 | 2275.00 | 2204.00 | 2204.00 | -0.81% | 3,237,300 |
| 2026-05-26 | 2198.00 | 2241.50 | 2178.50 | 2222.00 | +2.33% | 2,878,600 |
| 2026-05-25 | 2083.00 | 2193.50 | 2076.00 | 2171.50 | +5.93% | 3,703,900 |
| 2026-05-22 | 2051.00 | 2063.00 | 2038.50 | 2050.00 | +0.59% | 2,211,300 |
| 2026-05-21 | 2049.00 | 2074.50 | 2017.50 | 2038.00 | +1.34% | 2,077,700 |
| 2026-05-20 | 2052.50 | 2077.00 | 2001.00 | 2011.00 | -3.71% | 2,730,300 |
| 2026-05-19 | 2131.50 | 2133.50 | 2066.00 | 2088.50 | -0.07% | 3,364,800 |
| 2026-05-18 | 2140.00 | 2141.50 | 2069.50 | 2090.00 | -2.77% | 3,282,000 |
| 2026-05-15 | 2169.00 | 2181.50 | 2129.00 | 2149.50 | -0.83% | 3,575,800 |
| 2026-05-14 | 2080.50 | 2169.00 | 2047.00 | 2167.50 | +8.43% | 6,299,100 |
| 2026-05-13 | 1970.00 | 2077.00 | 1902.00 | 1999.00 | +2.43% | 7,704,000 |
| 2026-05-12 | 1925.00 | 1969.50 | 1908.00 | 1951.50 | +2.09% | 3,412,800 |
| 2026-05-11 | 1893.50 | 1923.00 | 1878.00 | 1911.50 | -0.44% | 1,993,200 |
| 2026-05-08 | 1915.00 | 1928.00 | 1876.00 | 1920.00 | -2.44% | 4,341,700 |
| 2026-05-07 | 1973.00 | 2006.50 | 1930.00 | 1968.00 | +3.61% | 3,959,600 |
| 2026-05-01 | 1918.00 | 1918.00 | 1879.50 | 1899.50 | +0.24% | 1,950,100 |
| 2026-04-30 | 1891.00 | 1896.50 | 1856.50 | 1895.00 | -1.15% | 2,730,000 |
| 2026-04-28 | 1914.50 | 1923.00 | 1898.00 | 1917.00 | +0.60% | 1,741,700 |
| 2026-04-27 | 1895.50 | 1921.00 | 1871.00 | 1905.50 | +0.85% | 2,217,100 |
| 2026-04-24 | 1926.50 | 1927.50 | 1883.50 | 1889.50 | -0.81% | 2,089,600 |
| 2026-04-23 | 1934.00 | 1941.50 | 1881.50 | 1905.00 | -2.43% | 2,891,000 |
| 2026-04-22 | 1970.50 | 1978.50 | 1938.50 | 1952.50 | -2.13% | 1,927,700 |
| 2026-04-21 | 1990.00 | 2002.50 | 1978.50 | 1995.00 | +0.86% | 1,897,900 |
| 2026-04-20 | 2022.00 | 2032.00 | 1978.00 | 1978.00 | -1.22% | 2,092,200 |
| 2026-04-17 | 2026.00 | 2026.00 | 1996.50 | 2002.50 | -1.33% | 1,686,500 |
| 2026-04-16 | 2005.50 | 2043.50 | 1998.00 | 2029.50 | +1.48% | 2,332,800 |
| 2026-04-15 | 1978.00 | 2017.50 | 1976.50 | 2000.00 | +2.67% | 3,062,900 |
| 2026-04-14 | 1974.00 | 1976.50 | 1936.00 | 1948.00 | -0.10% | 2,135,300 |
| 2026-04-13 | 1950.00 | 1967.50 | 1934.00 | 1950.00 | -1.09% | 2,572,200 |
| 2026-04-10 | 1985.50 | 2016.50 | 1969.00 | 1971.50 | -0.60% | 2,750,700 |
| 2026-04-09 | 2087.00 | 2087.00 | 1983.00 | 1983.50 | -5.19% | 5,057,500 |
| 2026-04-08 | 2029.00 | 2108.00 | 2016.00 | 2092.00 | +9.50% | 6,581,100 |
| 2026-04-07 | 1911.00 | 1918.00 | 1892.00 | 1910.50 | -0.13% | 3,227,700 |
| 2026-04-06 | 1891.50 | 1924.50 | 1877.50 | 1913.00 | +1.70% | 3,141,600 |
| 2026-04-03 | 1860.00 | 1886.00 | 1853.00 | 1881.00 | +1.18% | 3,219,000 |
| 2026-04-02 | 1949.00 | 1954.00 | 1859.00 | 1859.00 | -3.70% | 3,664,200 |
| 2026-04-01 | 1915.00 | 1930.50 | 1876.50 | 1930.50 | +3.87% | 3,250,700 |
| 2026-03-31 | 1871.00 | 1896.00 | 1845.50 | 1858.50 | -1.14% | 3,072,300 |
| 2026-03-30 | 1816.00 | 1883.50 | 1812.00 | 1880.00 | -3.96% | 2,731,000 |
| 2026-03-27 | 1936.50 | 1967.00 | 1913.50 | 1957.50 | +1.08% | 2,794,100 |
| 2026-03-26 | 1931.50 | 1942.50 | 1911.50 | 1936.50 | +0.60% | 2,340,000 |
| 2026-03-25 | 1941.50 | 1944.00 | 1919.50 | 1925.00 | +2.18% | 2,914,300 |
| 2026-03-24 | 1890.50 | 1894.00 | 1862.50 | 1884.00 | +4.06% | 4,834,700 |
| 2026-03-23 | 1831.00 | 1835.00 | 1762.00 | 1810.50 | -6.24% | 6,165,100 |
| 2026-03-19 | 1971.00 | 1977.50 | 1917.50 | 1931.00 | -2.74% | 5,130,100 |
| 2026-03-18 | 1966.00 | 1985.50 | 1944.50 | 1985.50 | +2.80% | 2,869,000 |
| 2026-03-17 | 1948.00 | 1964.00 | 1926.50 | 1931.50 | -0.36% | 2,792,100 |
| 2026-03-16 | 1878.00 | 1938.50 | 1878.00 | 1938.50 | +0.36% | 4,677,800 |
| 2026-03-13 | 1888.00 | 1944.00 | 1886.50 | 1931.50 | -1.05% | 4,900,100 |
| 2026-03-12 | 1988.50 | 1994.50 | 1925.00 | 1952.00 | -3.34% | 4,597,600 |
| 2026-03-11 | 2008.00 | 2056.50 | 2005.00 | 2019.50 | -1.46% | 5,144,000 |
| 2026-03-10 | 2054.00 | 2079.00 | 2001.00 | 2049.50 | +2.27% | 3,349,600 |
| 2026-03-09 | 2020.00 | 2041.00 | 1940.00 | 2004.00 | -7.05% | 4,555,800 |
| 2026-03-06 | 2080.50 | 2156.00 | 2075.50 | 2156.00 | +1.46% | 2,375,400 |
| 2026-03-05 | 2185.00 | 2194.00 | 2123.50 | 2125.00 | +0.95% | 5,123,000 |
| 2026-03-04 | 2137.50 | 2165.50 | 2078.50 | 2105.00 | -5.65% | 4,372,200 |
| 2026-03-03 | 2306.50 | 2312.00 | 2224.50 | 2231.00 | -4.49% | 3,494,300 |
| 2026-03-02 | 2316.50 | 2342.50 | 2274.00 | 2336.00 | -1.85% | 2,563,800 |
| 2026-02-27 | 2321.00 | 2380.50 | 2304.50 | 2380.00 | +2.52% | 2,395,100 |
| 2026-02-26 | 2275.00 | 2329.50 | 2264.00 | 2321.50 | +2.07% | 3,034,700 |
| 2026-02-25 | 2340.00 | 2374.50 | 2273.00 | 2274.50 | -2.21% | 2,985,500 |
| 2026-02-24 | 2294.00 | 2331.50 | 2251.00 | 2326.00 | +0.54% | 2,836,800 |
| 2026-02-20 | 2338.00 | 2354.50 | 2277.50 | 2313.50 | -1.82% | 2,217,200 |
| 2026-02-19 | 2361.00 | 2377.50 | 2346.00 | 2356.50 | +0.21% | 2,230,100 |
| 2026-02-18 | 2352.50 | 2372.00 | 2339.50 | 2351.50 | -0.36% | 1,591,600 |
| 2026-02-17 | 2334.50 | 2379.00 | 2329.50 | 2360.00 | +1.64% | 1,956,300 |
| 2026-02-16 | 2380.00 | 2393.00 | 2321.00 | 2322.00 | -1.86% | 2,499,400 |
| 2026-02-13 | 2394.00 | 2400.00 | 2348.00 | 2366.00 | -1.40% | 2,042,000 |
| 2026-02-12 | 2399.00 | 2423.00 | 2384.00 | 2399.50 | +0.00% | 2,075,400 |
| 2026-02-10 | 2345.00 | 2399.50 | 2338.00 | 2399.50 | +2.02% | 2,164,200 |
| 2026-02-09 | 2429.50 | 2434.00 | 2352.00 | 2352.00 | +0.34% | 3,916,500 |
| 2026-02-06 | 2210.00 | 2350.50 | 2210.00 | 2344.00 | +3.24% | 4,004,300 |
| 2026-02-05 | 2477.50 | 2477.50 | 2196.50 | 2270.50 | -4.74% | 8,654,100 |
| 2026-02-04 | 2299.50 | 2412.00 | 2291.50 | 2383.50 | +5.28% | 3,643,100 |
| 2026-02-03 | 2254.00 | 2281.50 | 2243.00 | 2264.00 | +1.34% | 2,359,700 |
| 2026-02-02 | 2277.00 | 2319.50 | 2231.50 | 2234.00 | -0.98% | 1,980,300 |
| 2026-01-30 | 2234.00 | 2256.00 | 2218.00 | 2256.00 | +0.67% | 2,499,800 |
| 2026-01-29 | 2211.00 | 2247.00 | 2172.00 | 2241.00 | +0.70% | 1,606,700 |
| 2026-01-28 | 2244.00 | 2250.00 | 2221.00 | 2225.50 | -1.13% | 1,500,000 |
| 2026-01-27 | 2235.00 | 2273.00 | 2215.00 | 2251.00 | +0.72% | 2,188,100 |
| 2026-01-26 | 2200.00 | 2253.00 | 2199.50 | 2235.00 | -0.42% | 1,967,400 |
| 2026-01-23 | 2224.50 | 2247.00 | 2206.00 | 2244.50 | +0.72% | 1,456,200 |
| 2026-01-22 | 2180.50 | 2240.00 | 2180.00 | 2228.50 | +2.96% | 2,311,600 |
| 2026-01-21 | 2121.00 | 2164.50 | 2118.50 | 2164.50 | +0.12% | 1,286,800 |
| 2026-01-20 | 2165.00 | 2171.00 | 2142.00 | 2162.00 | -0.37% | 1,452,200 |
| 2026-01-19 | 2158.00 | 2178.50 | 2107.50 | 2170.00 | +0.12% | 1,721,300 |
| 2026-01-16 | 2115.50 | 2173.00 | 2111.00 | 2167.50 | +3.02% | 2,631,400 |
| 2026-01-15 | 2089.50 | 2117.50 | 2083.00 | 2104.00 | +1.01% | 1,565,700 |
| 2026-01-14 | 2055.00 | 2099.00 | 2054.00 | 2083.00 | +1.44% | 1,796,000 |
| 2026-01-13 | 2083.00 | 2083.50 | 2047.00 | 2053.50 | +0.39% | 1,612,000 |
| 2026-01-09 | 2067.00 | 2080.00 | 2028.00 | 2045.50 | +0.86% | 1,435,300 |
| 2026-01-08 | 2062.00 | 2072.00 | 2028.00 | 2028.00 | -2.43% | 1,450,200 |
| 2026-01-07 | 2070.00 | 2082.00 | 2058.00 | 2078.50 | +0.68% | 1,804,700 |
| 2026-01-06 | 2040.00 | 2095.00 | 2038.00 | 2064.50 | +2.25% | 2,287,200 |
| 2026-01-05 | 2041.00 | 2063.00 | 2011.00 | 2019.00 | +0.85% | 1,999,700 |
| 2025-12-30 | 2021.00 | 2024.50 | 1996.50 | 2002.00 | -0.65% | 1,457,100 |
| 2025-12-29 | 1978.00 | 2022.00 | 1973.00 | 2015.00 | +2.00% | 1,751,300 |
| 2025-12-26 | 1974.00 | 1988.50 | 1967.50 | 1975.50 | -0.03% | 1,388,000 |
| 2025-12-25 | 1990.00 | 1990.00 | 1959.50 | 1976.00 | -0.05% | 1,728,000 |
| 2025-12-24 | 1982.00 | 2008.50 | 1970.00 | 1977.00 | +0.61% | 2,686,000 |
| 2025-12-23 | 1955.00 | 1975.00 | 1946.00 | 1965.00 | +0.49% | 1,401,600 |
| 2025-12-22 | 1938.50 | 1966.50 | 1932.50 | 1955.50 | +1.16% | 1,073,800 |
| 2025-12-19 | 1914.00 | 1938.00 | 1912.50 | 1933.00 | +0.83% | 1,441,800 |
| 2025-12-18 | 1932.00 | 1934.00 | 1908.00 | 1917.00 | +0.13% | 1,026,400 |
| 2025-12-17 | 1925.00 | 1934.50 | 1897.50 | 1914.50 | -1.19% | 2,076,600 |
| 2025-12-16 | 1972.00 | 1974.00 | 1937.50 | 1937.50 | -1.32% | 1,146,400 |
| 2025-12-15 | 1983.50 | 1983.50 | 1954.00 | 1963.50 | -0.38% | 882,600 |
| 2025-12-12 | 1965.00 | 1987.00 | 1958.50 | 1971.00 | +1.10% | 1,777,000 |
| 2025-12-11 | 1990.00 | 1992.00 | 1939.00 | 1949.50 | -0.59% | 1,151,600 |
| 2025-12-10 | 1942.00 | 1980.00 | 1935.50 | 1961.00 | +1.55% | 1,633,800 |
| 2025-12-09 | 1924.00 | 1933.50 | 1911.50 | 1931.00 | +0.60% | 1,660,600 |
| 2025-12-08 | 1905.00 | 1924.00 | 1898.00 | 1919.50 | +1.29% | 1,134,200 |
| 2025-12-05 | 1933.00 | 1944.00 | 1895.00 | 1895.00 | -3.19% | 1,686,000 |
| 2025-12-04 | 1920.00 | 1959.00 | 1913.00 | 1957.50 | +1.53% | 1,327,400 |
| 2025-12-03 | 1945.00 | 1955.50 | 1918.00 | 1928.00 | -1.81% | 1,401,800 |
| 2025-12-02 | 1953.00 | 1969.50 | 1945.50 | 1963.50 | +0.54% | 1,418,400 |
| 2025-12-01 | 1993.50 | 2009.00 | 1953.00 | 1953.00 | -0.76% | 1,845,200 |
| 2025-11-28 | 1949.50 | 1973.00 | 1939.50 | 1968.00 | +1.84% | 2,702,400 |
| 2025-11-27 | 1912.50 | 1964.50 | 1910.00 | 1932.50 | +1.50% | 3,187,400 |
| 2025-11-26 | 1874.00 | 1914.50 | 1863.00 | 1904.00 | +2.89% | 2,953,800 |
| 2025-11-25 | 1860.00 | 1870.00 | 1841.00 | 1850.50 | -0.48% | 1,835,800 |
| 2025-11-21 | 1771.50 | 1867.00 | 1770.50 | 1859.50 | +3.68% | 4,771,800 |
| 2025-11-20 | 1789.00 | 1807.50 | 1782.00 | 1793.50 | +1.85% | 1,590,200 |
| 2025-11-19 | 1758.00 | 1770.50 | 1737.00 | 1761.00 | +0.28% | 1,489,200 |
| 2025-11-18 | 1766.50 | 1778.00 | 1746.00 | 1756.00 | -1.43% | 1,859,000 |
| 2025-11-17 | 1780.00 | 1783.50 | 1766.50 | 1781.50 | -0.08% | 1,344,800 |
| 2025-11-14 | 1786.00 | 1806.50 | 1776.00 | 1783.00 | -0.20% | 1,725,200 |
| 2025-11-13 | 1789.00 | 1794.50 | 1767.50 | 1786.50 | +0.28% | 1,906,600 |
| 2025-11-12 | 1795.50 | 1825.00 | 1758.00 | 1781.50 | -2.30% | 4,471,600 |
| 2025-11-11 | 1842.00 | 1919.50 | 1793.50 | 1823.50 | -0.46% | 8,494,800 |
| 2025-11-10 | 1825.00 | 1834.50 | 1816.50 | 1832.00 | +1.50% | 1,083,200 |
| 2025-11-07 | 1789.00 | 1806.50 | 1782.50 | 1805.00 | +0.56% | 1,054,600 |
| 2025-11-06 | 1805.00 | 1812.00 | 1788.50 | 1795.00 | -0.55% | 2,105,600 |
| 2025-11-05 | 1822.50 | 1826.50 | 1762.50 | 1805.00 | -1.10% | 1,963,400 |
| 2025-11-04 | 1829.00 | 1843.50 | 1807.50 | 1825.00 | +0.08% | 1,552,000 |
| 2025-10-31 | 1846.00 | 1849.00 | 1813.50 | 1823.50 | -0.63% | 1,290,200 |
| 2025-10-30 | 1825.00 | 1835.00 | 1816.50 | 1835.00 | +0.55% | 1,758,600 |
| 2025-10-29 | 1841.50 | 1848.00 | 1817.50 | 1825.00 | -0.92% | 1,452,600 |
| 2025-10-28 | 1875.00 | 1881.50 | 1842.00 | 1842.00 | -2.62% | 1,463,400 |
| 2025-10-27 | 1895.00 | 1898.50 | 1882.50 | 1891.50 | +0.29% | 1,505,800 |
| 2025-10-24 | 1869.00 | 1887.50 | 1866.00 | 1886.00 | +1.13% | 1,251,400 |
| 2025-10-23 | 1854.00 | 1868.50 | 1842.00 | 1865.00 | +0.48% | 1,093,600 |
| 2025-10-22 | 1853.00 | 1860.00 | 1835.50 | 1856.00 | +1.14% | 1,949,200 |
| 2025-10-21 | 1840.00 | 1853.00 | 1831.00 | 1835.00 | +0.55% | 1,668,400 |
| 2025-10-20 | 1852.50 | 1854.50 | 1821.00 | 1825.00 | +0.14% | 2,100,000 |
| 2025-10-17 | 1820.00 | 1832.50 | 1816.00 | 1822.50 | -0.25% | 1,463,400 |
| 2025-10-16 | 1832.00 | 1843.00 | 1825.00 | 1827.00 | -0.22% | 1,157,000 |
| 2025-10-15 | 1820.50 | 1834.00 | 1809.00 | 1831.00 | +1.84% | 1,306,000 |
| 2025-10-14 | 1789.50 | 1837.00 | 1789.50 | 1798.00 | -1.67% | 2,149,600 |
| 2025-10-10 | 1869.00 | 1872.00 | 1824.00 | 1828.50 | -2.14% | 1,482,600 |
| 2025-10-09 | 1850.00 | 1868.50 | 1848.50 | 1868.50 | +0.65% | 925,200 |
| 2025-10-08 | 1860.00 | 1872.50 | 1854.50 | 1856.50 | -0.59% | 1,042,600 |
| 2025-10-07 | 1855.00 | 1874.50 | 1850.50 | 1867.50 | +0.70% | 1,601,600 |
| 2025-10-06 | 1859.00 | 1870.50 | 1836.00 | 1854.50 | +1.67% | 2,001,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+9.57%). Schwächster Monat: Mär (-10.62%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mitsui Chemicals,Inc. (4183.T)?
2102.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4183.T?
2477.50 im Hoch und 1737.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Mitsui Chemicals,Inc.?
Historisch war der stärkste Kalendermonat von 4183.T der Mai (Durchschnitt +9.57%), der schwächste der Mär (Durchschnitt -10.62%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.