Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
4,081.00
+36.00 (0.89%)
Mar 26, 2026, 9:35 AM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20264,056.004,068.003,996.004,045.004,045.005.17%1,210,600
Mar 24, 20263,964.003,969.003,796.003,846.003,846.001.16%1,237,100
Mar 23, 20263,845.003,870.003,712.003,802.003,802.00-4.30%1,401,600
Mar 19, 20264,050.004,073.003,971.003,973.003,973.00-6.45%1,370,000
Mar 18, 20264,143.004,247.004,102.004,247.004,247.005.18%923,800
Mar 17, 20264,203.004,230.004,014.004,038.004,038.00-2.49%1,122,100
Mar 16, 20264,115.004,148.004,060.004,141.004,141.000.56%950,900
Mar 13, 20264,006.004,247.004,005.004,118.004,118.00-0.19%1,769,900
Mar 12, 20264,263.004,281.004,078.004,126.004,126.00-4.97%1,701,100
Mar 11, 20264,280.004,400.004,272.004,342.004,342.005.98%2,221,700
Mar 10, 20264,200.004,205.004,037.004,097.004,097.000.71%2,155,800
Mar 9, 20264,182.004,218.003,976.004,068.004,068.00-11.60%4,176,100
Mar 6, 20264,400.004,633.004,337.004,602.004,602.004.24%2,754,300
Mar 5, 20264,795.004,835.004,395.004,415.004,415.00-3.24%2,790,300
Mar 4, 20264,775.004,825.004,427.004,563.004,563.00-8.47%4,032,000
Mar 3, 20265,446.005,446.004,865.004,985.004,985.005.04%7,744,600
Mar 2, 20264,307.004,746.004,287.004,746.004,746.008.75%2,589,600
Feb 27, 20264,304.004,423.004,285.004,364.004,364.000.53%1,367,700
Feb 26, 20264,457.004,477.004,315.004,341.004,341.00-1.39%1,315,800
Feb 25, 20264,524.004,546.004,385.004,402.004,402.00-2.59%1,437,000
Feb 24, 20264,450.004,591.004,304.004,519.004,519.002.59%1,720,000
Feb 20, 20264,401.004,438.004,330.004,405.004,405.00-0.34%920,300
Feb 19, 20264,406.004,470.004,378.004,420.004,420.000.52%976,500
Feb 18, 20264,250.004,425.004,230.004,397.004,397.005.19%2,018,800
Feb 17, 20264,207.004,281.004,130.004,180.004,180.000.07%1,571,600
Feb 16, 20264,458.004,510.004,169.004,177.004,177.00-6.66%3,087,800
Feb 13, 20264,124.004,516.004,124.004,475.004,475.008.51%5,928,900
Feb 12, 20264,099.004,124.003,915.004,124.004,124.0020.44%5,313,200
Feb 10, 20263,370.003,424.003,367.003,424.003,424.002.03%1,464,300
Feb 9, 20263,368.003,388.003,310.003,356.003,356.002.69%1,380,600
Feb 6, 20263,190.003,289.003,180.003,268.003,268.001.36%1,035,000
Feb 5, 20263,299.003,303.003,198.003,224.003,224.00-0.56%885,000
Feb 4, 20263,178.003,270.003,164.003,242.003,242.001.79%1,024,600
Feb 3, 20263,104.003,198.003,099.003,185.003,185.004.22%993,500
Feb 2, 20263,082.003,116.003,038.003,056.003,056.00-0.23%1,069,900
Jan 30, 20263,048.003,073.003,017.003,063.003,063.00-0.52%1,241,600
Jan 29, 20263,051.003,097.003,025.003,079.003,079.001.32%872,900
Jan 28, 20263,070.003,080.003,019.003,039.003,039.00-1.97%1,244,600
Jan 27, 20263,060.003,122.003,052.003,100.003,100.001.57%1,171,300
Jan 26, 20263,095.003,144.003,052.003,052.003,052.00-2.65%1,152,800
Jan 23, 20263,160.003,179.003,134.003,135.003,135.00-0.57%1,289,600
Jan 22, 20263,127.003,171.003,115.003,153.003,153.001.55%1,240,200
Jan 21, 20263,030.003,135.003,030.003,105.003,105.00-1.37%1,274,200
Jan 20, 20263,259.003,280.003,137.003,148.003,148.00-5.44%2,262,900
Jan 19, 20263,103.003,330.003,101.003,329.003,329.005.88%2,498,300
Jan 16, 20263,055.003,157.003,050.003,144.003,144.003.25%1,264,800
Jan 15, 20263,014.003,053.003,009.003,045.003,045.000.26%657,400
Jan 14, 20262,987.503,055.002,981.003,037.003,037.002.71%1,335,200
Jan 13, 20262,986.002,986.502,936.502,957.002,957.001.34%782,200
Jan 9, 20262,893.002,924.002,889.502,918.002,918.001.50%806,500