OTC:MITUF | Historical Stock Price | Mitsui Chemicals Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-03-19 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.37$122.08$2,776.77$63,157.44$1.44M$32.67M2013-03-192026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$12.60$7.33M0
2020-12-30$12.60$7.33M0
2020-12-29$12.60$7.33M0
2020-12-28$12.60$7.33M0
2020-12-24$12.60$7.33M0
2020-12-23$12.60$7.33M0
2020-12-22$12.60$7.33M0
2020-12-21$12.60$7.33M0
2020-12-18$12.60$7.33M0
2020-12-17$12.60$7.33M0
2020-12-16$12.60$7.33M0
2020-12-15$12.60$7.33M0
2020-12-14$12.60$7.33M0
2020-12-11$12.60$7.33M0
2020-12-10$12.60$7.33M0
2020-12-09$12.60$7.33M0
2020-12-08$12.60$7.33M0
2020-12-07$12.60$7.33M0
2020-12-04$12.60$7.33M0
2020-12-03$12.60$7.33M0
2020-12-02$12.60$7.33M0
2020-12-01$12.60$7.33M0
2020-11-30$12.60$7.33M0
2020-11-27$12.60$7.33M0
2020-11-25$12.60$7.33M0
2020-11-24$12.60$7.33M0
2020-11-23$12.60$7.33M0
2020-11-20$12.60$7.33M0
2020-11-19$12.60$7.33M0
2020-11-18$12.60$7.33M0
2020-11-17$12.60$7.33M0
2020-11-16$12.60$7.33M0
2020-11-13$12.60$7.33M0
2020-11-12$12.60$7.33M0
2020-11-11$12.60$7.33M0
2020-11-10$12.60$7.33M0
2020-11-09$12.60$7.33M0
2020-11-06$12.60$7.33M0
2020-11-05$12.60$7.33M0
2020-11-04$12.60$7.33M0
2020-11-03$12.60$7.33M0
2020-11-02$12.60$7.33M0
2020-10-30$12.60$7.33M0
2020-10-29$12.60$7.33M0
2020-10-28$12.60$7.33M0
2020-10-27$12.60$7.33M0
2020-10-26$12.60$7.33M0
2020-10-23$12.60$7.33M0
2020-10-22$12.60$7.33M0
2020-10-21$12.60$7.33M0
2020-10-20$12.60$7.33M0
2020-10-19$12.60$7.33M400
2020-10-16$12.23$7.11M0
2020-10-15$12.23$7.11M0
2020-10-14$12.23$7.11M0
2020-10-13$12.23$7.11M0
2020-10-12$12.23$7.11M0
2020-10-09$12.23$7.11M0
2020-10-08$12.23$7.11M0
2020-10-07$12.23$7.11M0
2020-10-06$12.23$7.11M0
2020-10-05$12.23$7.11M0
2020-10-02$12.23$7.11M0
2020-10-01$12.23$7.11M0
2020-09-30$12.23$7.11M0
2020-09-29$12.23$7.11M0
2020-09-28$12.23—0
2020-09-25$12.23—0
2020-09-24$12.23—400
2020-09-23$12.61—0
2020-09-22$12.61—0
2020-09-21$12.61—0
2020-09-18$12.61—0
2020-09-17$12.61—0
2020-09-16$12.61—0
2020-09-15$12.61—0
2020-09-14$12.61—0
2020-09-11$12.61—0
2020-09-10$12.61—0
2020-09-09$12.61—200
2020-09-08$10.80—0
2020-09-04$10.80—0
2020-09-03$10.80—0
2020-09-02$10.80—0
2020-09-01$10.80—0
2020-08-31$10.80—0
2020-08-28$10.80—0
2020-08-27$10.80—0
2020-08-26$10.80—0
2020-08-25$10.80—0
2020-08-24$10.80—0
2020-08-21$10.80—0
2020-08-20$10.80—0
2020-08-19$10.80—0
2020-08-18$10.80—0
2020-08-17$10.80—0
2020-08-14$10.80—0
2020-08-13$10.80—0
2020-08-12$10.80—0
2020-08-11$10.80—0
2020-08-10$10.80—0
2020-08-07$10.80—0
2020-08-06$10.80—0
2020-08-05$10.80—0
2020-08-04$10.80—0
2020-08-03$10.80—0
2020-07-31$10.80—0
2020-07-30$10.80—0
2020-07-29$10.80—0
2020-07-28$10.80—0
2020-07-27$10.80—0
2020-07-24$10.80—0
2020-07-23$10.80—0
2020-07-22$10.80—0
2020-07-21$10.80—0
2020-07-20$10.80—0
2020-07-17$10.80—0
2020-07-16$10.80—0
2020-07-15$10.80—0
2020-07-14$10.80—0
2020-07-13$10.80—0
2020-07-10$10.80—0
2020-07-09$10.80—0
2020-07-08$10.80—0
2020-07-07$10.80—0
2020-07-06$10.80—0
2020-07-02$10.80—0
2020-07-01$10.80—0
2020-06-30$10.80—0
2020-06-29$10.80—0
2020-06-26$10.80—0
2020-06-25$10.80—0
2020-06-24$10.80—0
2020-06-23$10.80—506
2020-06-22$9.87—0
2020-06-19$9.87—0
2020-06-18$9.87—0
2020-06-17$9.87—0
2020-06-16$9.87—0
2020-06-15$9.87—0
2020-06-12$9.87—0
2020-06-11$9.87—0
2020-06-10$9.87—0
2020-06-09$9.87—0
2020-06-08$9.87—0
2020-06-05$9.87—0
2020-06-04$9.87—0
2020-06-03$9.87—0
2020-06-02$9.87—0
2020-06-01$9.87—0
2020-05-29$9.87—0
2020-05-28$9.87—0
2020-05-27$9.87—0
2020-05-26$9.87—220
2020-05-22$9.15—0
2020-05-21$9.15—0
2020-05-20$9.15—0
2020-05-19$9.15—0
2020-05-18$9.15—0
2020-05-15$9.15—0
2020-05-14$9.15—0
2020-05-13$9.15—0
2020-05-12$9.15—0
2020-05-11$9.15—0
2020-05-08$9.15—0
2020-05-07$9.15—0
2020-05-06$9.15—0
2020-05-05$9.15—0
2020-05-04$9.15—0
2020-05-01$9.15—0
2020-04-30$9.15—0
2020-04-29$9.15—0
2020-04-28$9.15—0
2020-04-27$9.15—0
2020-04-24$9.15—426
2020-04-23$10.00—0
2020-04-22$10.00—0
2020-04-21$10.00—0
2020-04-20$10.00—0
2020-04-17$10.00—0
2020-04-16$10.00—0
2020-04-15$10.00—0
2020-04-14$10.00—0
2020-04-13$10.00—0
2020-04-09$10.00—0
2020-04-08$10.00—0
2020-04-07$10.00—0
2020-04-06$10.00—0
2020-04-03$10.00—0
2020-04-02$10.00—0
2020-04-01$10.00—0
2020-03-31$10.00—0
2020-03-30$10.00—0
2020-03-27$10.00$9.11M0
2020-03-26$10.00$9.11M0
2020-03-25$10.00$9.11M0
2020-03-24$10.00$9.11M0
2020-03-23$10.00$9.11M0
2020-03-20$10.00$9.11M0
2020-03-19$10.00$9.11M0
2020-03-18$10.00$9.11M0
2020-03-17$10.00$9.11M0
2020-03-16$10.00$9.11M0
2020-03-13$10.00$9.11M0
2020-03-12$10.00$9.11M0
2020-03-11$10.00$9.11M0
2020-03-10$10.00$9.11M0
2020-03-09$10.00$9.11M0
2020-03-06$10.00$9.11M0
2020-03-05$10.00$9.11M0
2020-03-04$10.00$9.11M0
2020-03-03$10.00$9.11M0
2020-03-02$10.00$9.11M0
2020-02-28$10.00$9.11M472
2020-02-27$11.75$10.71M0
2020-02-26$11.75$10.71M0
2020-02-25$11.75$10.71M0
2020-02-24$11.75$10.71M0
2020-02-21$11.75$10.71M0
2020-02-20$11.75$10.71M0
2020-02-19$11.75$10.71M0
2020-02-18$11.75$10.71M0
2020-02-14$11.75$10.71M0
2020-02-13$11.75$10.71M0
2020-02-12$11.75$10.71M0
2020-02-11$11.75$10.71M0
2020-02-10$11.75$10.71M0
2020-02-07$11.75$10.71M0
2020-02-06$11.75$10.71M200
2020-02-05$10.69$9.74M0
2020-02-04$10.69$9.74M0
2020-02-03$10.69$9.74M0
2020-01-31$10.69$9.74M0
2020-01-30$10.69$9.74M0
2020-01-29$10.69$9.74M0
2020-01-28$10.69$9.74M0
2020-01-27$10.69$9.74M0
2020-01-24$10.69$9.74M0
2020-01-23$10.69$9.74M0
2020-01-22$10.69$9.74M0
2020-01-21$10.69$9.74M0
2020-01-17$10.69$9.74M0
2020-01-16$10.69$9.74M0
2020-01-15$10.69$9.74M0
2020-01-14$10.69$9.74M0
2020-01-13$10.69$9.74M0
2020-01-10$10.69$9.74M0
2020-01-09$10.69$9.74M0
2020-01-08$10.69$9.74M0
2020-01-07$10.69$9.74M0
2020-01-06$10.69$9.74M0
2020-01-03$10.69$9.74M0
2020-01-02$10.69$9.74M0