Mitsubishi Chemical Group Corporation (M3C)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.056 | -1.14942528736 | 4.872 | 4.9989999 | 4.796 | 1399 | 4.94057613 | DE |
| 4 | 0.004 | 0.0831255195345 | 4.812 | 5.024 | 4.712 | 711 | 4.88041975 | DE |
| 12 | -0.131 | -2.64806953709 | 4.947 | 5.298 | 4.502 | 2139 | 4.84643625 | DE |
| 26 | -0.5259999 | -9.84649775078 | 5.3419999 | 5.966 | 4.502 | 1894 | 5.03116744 | DE |
| 52 | -0.689 | -12.5158946412 | 5.505 | 5.966 | 4.502 | 1900 | 5.11625611 | DE |
| 156 | -0.819 | -14.5341614907 | 5.635 | 6.33 | 4.502 | 1630 | 5.25015493 | DE |
| 260 | -0.819 | -14.5341614907 | 5.635 | 6.33 | 4.502 | 1630 | 5.25015493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.859 | 0.01 | 0.21 | 4.799 | 4.859 | 4.799 | 318 |
| 1737667620 | 4.849 | -0.11 | -2.24 | 4.796 | 4.892 | 4.796 | 194 |
| 1737581220 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1737494820 | 4.96 | 0.01 | 0.22 | 4.92 | 4.96 | 4.92 | 80 |
| 1737408420 | 4.949 | 0.2 | 4.10 | 4.872 | 4.9989999 | 4.872 | 5004 |
| 1737149220 | 4.7539999 | 0.04 | 0.89 | 4.859 | 4.859 | 4.7539999 | 20 |
| 1737062820 | 4.712 | -0.03 | -0.67 | 4.712 | 4.712 | 4.712 | 1 |
| 1736976420 | 4.744 | -0.12 | -2.49 | 4.73 | 4.744 | 4.729 | 1009 |
| 1736890020 | 4.865 | 0 | 0.00 | 4.865 | 4.865 | 4.865 | 0 |
| 1736803620 | 4.865 | 0.08 | 1.61 | 4.865 | 4.865 | 4.865 | 1000 |
| 1736544420 | 4.788 | -0.03 | -0.60 | 4.728 | 4.788 | 4.728 | 1150 |
| 1736458020 | 4.817 | 0 | 0.00 | 4.817 | 4.817 | 4.817 | 0 |
| 1736371620 | 4.817 | -0.21 | -4.12 | 4.817 | 4.817 | 4.817 | 653 |
| 1736285220 | 5.024 | 0.21 | 4.25 | 5.024 | 5.024 | 5.024 | 21 |
| 1736198820 | 4.819 | -0.05 | -0.99 | 4.819 | 4.819 | 4.819 | 50 |
| 1735939620 | 4.867 | 0 | 0.00 | 4.867 | 4.867 | 4.867 | 0 |
| 1735853220 | 4.867 | 0.11 | 2.27 | 4.783 | 4.875 | 4.783 | 206 |
| 1735594020 | 4.759 | 0.04 | 0.80 | 4.812 | 4.9 | 4.759 | 250 |
| 1735334820 | 4.721 | -0.06 | -1.32 | 4.793 | 4.793 | 4.721 | 11284 |
| 1734989220 | 4.784 | 0.1 | 2.09 | 4.647 | 4.795 | 4.647 | 2250 |
| 1734730020 | 4.686 | -0.04 | -0.93 | 4.691 | 4.691 | 4.502 | 29759 |
| 1734643620 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1734557220 | 4.73 | -0.02 | -0.48 | 4.73 | 4.73 | 4.73 | 4 |
| 1734470820 | 4.753 | -0.03 | -0.69 | 4.7859999 | 4.791 | 4.753 | 1980 |
| 1734384420 | 4.7859999 | -0.11 | -2.33 | 4.799 | 4.799 | 4.7859999 | 1180 |
| 1734125220 | 4.9 | 0 | 0.00 | 4.96 | 5 | 4.9 | 2800 |
| 1734038820 | 4.9 | 0 | 0.00 | 4.899 | 4.9 | 4.899 | 1973 |
| 1733952420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733866020 | 4.9 | 0.01 | 0.18 | 4.908 | 4.908 | 4.9 | 1500 |
| 1733779620 | 4.891 | -0.1 | -1.98 | 4.9589999 | 4.9589999 | 4.891 | 16 |
| 1733520420 | 4.99 | 0.02 | 0.30 | 4.99 | 4.99 | 4.99 | 215 |
| 1733434020 | 4.9749999 | -0.09 | -1.76 | 4.9749999 | 4.9749999 | 4.9749999 | 200 |
| 1733347620 | 5.064 | 0.02 | 0.44 | 5.064 | 5.064 | 5.064 | 300 |
| 1733261220 | 5.042 | 0.01 | 0.28 | 5.042 | 5.042 | 5.042 | 95 |
| 1733174820 | 5.0279999 | 0.07 | 1.33 | 5.0199999 | 5.03 | 5.0199999 | 1530 |
| 1732915620 | 4.962 | -0 | -0.04 | 5.006 | 5.058 | 4.962 | 1278 |
| 1732829220 | 4.964 | -0.05 | -0.92 | 4.869 | 4.964 | 4.869 | 805 |
| 1732742820 | 5.01 | -0.25 | -4.79 | 5.026 | 5.026 | 5.01 | 1175 |
| 1732656420 | 5.2619999 | -0.04 | -0.68 | 5.162 | 5.2619999 | 5.162 | 3 |
| 1732570020 | 5.298 | 0.1 | 1.88 | 5.298 | 5.298 | 5.298 | 19 |
| 1732310820 | 5.2 | 0.12 | 2.32 | 5.2 | 5.2 | 5.2 | 150 |
| 1732224420 | 5.082 | -0.09 | -1.74 | 5.154 | 5.158 | 5.082 | 480 |
| 1732138020 | 5.172 | 0 | 0.00 | 5.172 | 5.172 | 5.172 | 0 |
| 1732051620 | 5.172 | 0 | 0.00 | 5.172 | 5.172 | 5.172 | 0 |
| 1731965220 | 5.172 | 0.13 | 2.58 | 5.172 | 5.172 | 5.172 | 900 |
| 1731705960 | 5.042 | -0.04 | -0.75 | 5.1319999 | 5.1479999 | 5.042 | 4 |
| 1731619620 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1731533220 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1731446820 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1731360420 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1731101220 | 5.08 | 0.1 | 2.09 | 5.08 | 5.08 | 5.08 | 188 |
| 1731014760 | 4.976 | -0.09 | -1.85 | 5.07 | 5.114 | 4.976 | 3806 |
| 1730928360 | 5.07 | -0.01 | -0.28 | 5.0679999 | 5.07 | 5.0679999 | 16767 |
| 1730841960 | 5.0839999 | 0.14 | 2.77 | 5.134 | 5.134 | 5.0839999 | 1208 |
| 1730755560 | 4.947 | -0.08 | -1.65 | 4.947 | 4.947 | 4.947 | 170 |
| 1730496360 | 5.03 | -0.02 | -0.32 | 4.926 | 5.03 | 4.926 | 8 |
| 1730358000 | 5.046 | 0 | 0.00 | 5.046 | 5.046 | 5.046 | 0 |
| 1730271600 | 5.046 | 0 | 0.00 | 5.046 | 5.046 | 5.046 | 0 |
| 1730185200 | 5.046 | 0 | 0.00 | 5.046 | 5.046 | 5.046 | 0 |
| 1730098800 | 5.046 | 0 | 0.00 | 5.046 | 5.046 | 5.046 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
