Mitsui Chemicals Inc (PK) (MITUY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.56 | 10.56 | 10.56 | 100 | 10.56 | DR |
| 4 | 0.06 | 0.571428571429 | 10.5 | 11.125 | 10.5 | 569 | 10.76668073 | DR |
| 12 | 0.33 | 3.22580645161 | 10.23 | 11.58 | 9.02 | 346 | 10.4691079 | DR |
| 26 | -1.62 | -13.3004926108 | 12.18 | 13.6 | 9.02 | 471 | 11.57911982 | DR |
| 52 | -2.296 | -17.8593652769 | 12.856 | 15.344 | 9.02 | 1346 | 13.23928793 | DR |
| 156 | -2.335 | -18.1077937185 | 12.895 | 15.46 | 9.02 | 1647 | 12.47169875 | DR |
| 260 | -0.59 | -5.29147982063 | 11.15 | 18.318 | 9.02 | 2236 | 13.11083344 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1739398920 | 10.56 | -0.57 | -5.08 | 10.56 | 10.56 | 10.56 | 100 |
| 1739312940 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1739226540 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738967340 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738880940 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738794540 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738708140 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738621740 | 11.125 | 0.32 | 2.91 | 11.125 | 11.125 | 11.125 | 200 |
| 1738362480 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1738276080 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 200 |
| 1738189440 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1738103040 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1738016640 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737757440 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737671040 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737584640 | 10.81 | 0.31 | 2.95 | 10.85 | 10.85 | 10.77 | 1824 |
| 1737498480 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737152880 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.5 | 520 |
| 1737065400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736979000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736892600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736806200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736547000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736374200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736287800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736201400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735942200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735855800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735683000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735596600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735337400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735251000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735078200 | 10.3 | 1.28 | 14.19 | 10.3 | 10.3 | 10.3 | 413 |
| 1734992760 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734733560 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734647160 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734560760 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734474360 | 9.02 | -1.29 | -12.51 | 9.02 | 9.02 | 9.02 | 184 |
| 1734388140 | 10.31 | 1.08 | 11.70 | 10.31 | 10.31 | 10.31 | 368 |
| 1734128940 | 9.23 | -0.36 | -3.75 | 9.23 | 9.23 | 9.23 | 470 |
| 1734042000 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733955600 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733869200 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733782800 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733523600 | 9.59 | -1.88 | -16.39 | 9.59 | 9.59 | 9.59 | 199 |
| 1733437380 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1733350980 | 11.47 | 1.49 | 14.93 | 11.47 | 11.47 | 11.47 | 100 |
| 1733264700 | 9.98 | -1.6 | -13.82 | 9.98 | 9.98 | 9.98 | 172 |
| 1733178180 | 11.58 | 0.35 | 3.12 | 11.58 | 11.58 | 11.58 | 198 |
| 1732919340 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1732746540 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1732660140 | 11.23 | 1 | 9.78 | 11.23 | 11.23 | 11.23 | 128 |
| 1732573560 | 10.23 | -0.87 | -7.84 | 10.23 | 10.23 | 10.23 | 114 |
| 1732314300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1732227900 | 11.1 | 0.32 | 2.97 | 11.1 | 11.1 | 11.1 | 1219 |
| 1732141200 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1732054800 | 10.78 | -0.07 | -0.65 | 10.78 | 10.78 | 10.78 | 360 |
| 1731968640 | 10.85 | 0.11 | 1.02 | 10.85 | 10.85 | 10.85 | 156 |
| 1731709260 | 10.74 | 0.7 | 6.97 | 10.1 | 10.74 | 10.1 | 1332 |
| 1731622800 | 10.04 | -1.29 | -11.39 | 10.04 | 10.04 | 10.04 | 378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
