FRA, MSI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MSI: Mitsui Chemicals Inc

28 Aug 2025

LAST: 21.20	CHANGE: 0.00	OPEN: 21.20	HIGH: 21.20	ASK: 0.00	VOLUME: 50
LAST: 21.20	CHG(%): 0.00	PREV: 21.20	LOW: 21.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	21.20	21.20	21.20	21.20	50
27 Aug 25	21.20	21.20	21.20	21.20	50
26 Aug 25	21.20	21.20	21.20	21.20	50
25 Aug 25	21.40	21.40	21.40	21.40	50
22 Aug 25	21.20	21.20	21.20	21.20	50
21 Aug 25	21.80	21.80	21.80	21.80	50
20 Aug 25	21.00	21.00	21.00	21.00	50
19 Aug 25	21.00	21.00	21.00	21.00	50
18 Aug 25	20.80	20.80	20.80	20.80	50
15 Aug 25	20.80	20.80	20.80	20.80	50

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.53
EPS Ratio:	12.44
PtB:	38.47
Shares:	166.6M
Market Cap:	3.532B

TECHNICAL INDICATORS

MA5:	21.24
MA10:	21.16
MA20:	20.69
MA50:	20.00
MA100:	19.53
MA200:	20.23
STO9:	40.00
STO14:	50.00
RSI14:	61.54
WPR14:	-50.00
MTM14:	0.60
ROC14:	0.03
ATR:	0.19
Week High:	21.80
Week Low:	21.20
Month High:	21.80
Month Low:	19.49
Year High:	24.37
Year Low:	16.82
Volatility:	22.29

RECENT SPLITS

Date	Ratio
27 Sep 2017	1-5

RECENT DIVIDENDS

Date	Amount
28 Mar 2025	$0.44
27 Sep 2024	$0.44
28 Mar 2024	$0.41
28 Sep 2023	$0.41
30 Mar 2023	$0.35
29 Sep 2022	$0.35
30 Mar 2022	$0.35
29 Sep 2021	$0.32
30 Mar 2021	$0.29
29 Sep 2020	$0.29