What is the all time high of 4183?

Mitsui Chemicals, Inc. (4183) closed at its highest ever adjusted price, ¥2,354, on Feb 10, 2026. Its lowest close was ¥240.19 on Oct 10, 2012.

How much has 4183 returned over the last 10 years?

+112.3% in price terms from the close ten years before Nov 12, 2026, which is +7.8% a year compounded. Over one year the return is +4.2%; over five years +32.9%.

What was the worst drawdown in 4183 history?

-86.1% from the Oct 5, 2007 peak to the Oct 10, 2012 trough on adjusted closes; the previous peak was regained on Jun 7, 2023.

How far back does 4183 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 12, 2026: 6,582 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4183 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4183 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4183?

Among complete calendar years, 2015 was the best at +60.4% and 2008 the worst at -54.4%, measured close to close.

JPX · 4183 · stock

Mitsui Chemicals, Inc. (4183) stock price history

Every JPX trading session of Mitsui Chemicals, Inc. from Jan 4, 2000 to Nov 12, 2026: 6,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4183 data, free key Year by year table

4183 adjusted close, 2000 to 2026

4183Mitsui Chemicals, Inc.

¥1,821+4.2% over one year

¥2,354
All time high, 2026: ¥2,430
52 week high, ¥1,475 low: 6,582
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4183 key facts

Mitsui Chemicals, Inc. (4183) closed at ¥1,821 on Nov 12, 2026 on JPX.
4183's all time high close is ¥2,354, set on Feb 10, 2026; its all time low close is ¥240.19 on Oct 10, 2012.
4183's 52 week range is ¥1,475 to ¥2,430.
4183 returned +4.2% over the year to Nov 12, 2026 and +32.9% over five years.
Over ten years 4183 returned +112%, +7.8% a year compounded.
4183's deepest drawdown was -86.1% from Oct 5, 2007 to Oct 10, 2012.
DataCedar holds 6,582 daily sessions of 4183 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4183 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4183 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-11.4%
3 months	-18.3%
6 months	-6.7%
Year to date	-7.3%
1 year	+4.2%
3 years	+0.5%
5 years	+32.9%
10 years	+112.3%
Since Jan 4, 2000	+70.3%
Compound annual growth, 26.9 years	+2.0%

4183 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥2,354 on Feb 10, 2026
All time low close: ¥240.19 on Oct 10, 2012
52 week high: ¥2,430 on Feb 5, 2026
52 week low: ¥1,475 on Nov 9, 2026
Deepest drawdown: -86.1% from Oct 5, 2007 to Oct 10, 2012, recovered Jun 7, 2023
Best single session: +19.2% on Mar 16, 2011
Worst single session: -15.8% on Mar 15, 2011
Volatility, 1 year annualised: 38.9%
Sessions closing higher, 1 year: 52%
Best calendar year: 2015, +60%
Worst calendar year: 2008, -54%

4183 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,002	¥2,430	¥1,475	¥1,821	-7.3%	603.9M	205
2025	¥1,636	¥1,986	¥1,272	¥1,964	+20.2%	538.2M	243
2024	¥1,898	¥2,234	¥1,463	¥1,634	-14.1%	509.7M	245
2023	¥1,278	¥2,011	¥1,258	¥1,902	+45.6%	428.1M	246
2022	¥1,309	¥1,465	¥1,113	¥1,306	+0.4%	423.3M	244
2021	¥1,244	¥1,691	¥1,176	¥1,301	+5.0%	414.3M	245
2020	¥1,021	¥1,275	¥707.53	¥1,238	+17.8%	501.9M	241
2019	¥890.55	¥1,139	¥839.44	¥1,051	+12.1%	398.3M	241
2018	¥1,326	¥1,421	¥872.82	¥937.35	-29.3%	490.6M	260
2017	¥941.33	¥1,359	¥880.94	¥1,326	+42.2%	684.1M	250
2016	¥941.24	¥991.06	¥562.68	¥932.45	-1.1%	910.6M	245
2015	¥581.15	¥948.19	¥553.80	¥942.97	+60.4%	1B	243
2014	¥433.10	¥630.72	¥400.83	¥587.99	+36.3%	1.1B	243
2013	¥389.27	¥529.21	¥307.44	¥431.40	+16.8%	1.3B	244
2012	¥381.07	¥459.86	¥236.88	¥369.39	-2.2%	957.8M	248
2011	¥463.77	¥531.37	¥315.99	¥377.86	-17.4%	1.1B	245
2010	¥371.34	¥493.26	¥325.74	¥457.48	+24.2%	1.1B	240
2009	¥501.53	¥598.44	¥303.82	¥368.27	-24.8%	816M	237
2008	¥1,075	¥1,132	¥440.33	¥489.59	-54.4%	505.1M	218
2007	¥1,326	¥1,736	¥1,046	¥1,074	-19.0%	399.5M	240
2006	¥1,136	¥1,385	¥946.99	¥1,325	+16.6%	382.3M	259
2005	¥789.77	¥1,158	¥775.62	¥1,136	+43.9%	348.5M	249
2004	¥875.15	¥906.36	¥676.96	¥789.77	-9.8%	258.5M	250
2003	¥732.78	¥947.92	¥565.96	¥875.15	+19.4%	218.1M	252
2002	¥575.23	¥946.22	¥554.69	¥732.78	+27.4%	224.3M	251
2001	¥746.11	¥903.52	¥379.86	¥575.23	-22.9%	147.6M	246
2000	¥1,085	¥1,249	¥604.59	¥746.11	n/a	164.4M	252

4183 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥1,821	-12.7%
October 2026	¥2,086	-2.8%
September 2026	¥2,147	-1.9%
August 2026	¥2,187	+3.2%
July 2026	¥2,119	-0.7%
June 2026	¥2,133	-2.2%
May 2026	¥2,182	+15.1%
April 2026	¥1,895	+2.0%
March 2026	¥1,859	-20.4%
February 2026	¥2,334	+5.5%
January 2026	¥2,213	+12.7%
December 2025	¥1,964	+1.7%

About the 4183 data

Daily bars. 6,582 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A4183/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4179 G-NEXT Inc.
417A Blue Zones Holdings Co.,Ltd.
4180 Appier Group, Inc.
4182 Mitsubishi Gas Chemical Company, Inc.
4186 Tokyo Ohka Kogyo Co., Ltd.
4187 Osaka Organic Chemical Industry Ltd.
4188 Mitsubishi Chemical Group Corporation
4189 KH Neochem Co., Ltd.

Browse JPX

Historical data guides

Common questions

4183 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market