Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan · Delayed Price · Currency is JPY 4,124.00
+700.00 (20.44%)
At close: Feb 12, 2026
TYO:4182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3,370.00 | 3,424.00 | 3,367.00 | 3,424.00 | 3,424.00 | 2.03% | 1,464,300 |
| Feb 9, 2026 | 3,368.00 | 3,388.00 | 3,310.00 | 3,356.00 | 3,356.00 | 2.69% | 1,380,600 |
| Feb 6, 2026 | 3,190.00 | 3,289.00 | 3,180.00 | 3,268.00 | 3,268.00 | 1.36% | 1,035,000 |
| Feb 5, 2026 | 3,299.00 | 3,303.00 | 3,198.00 | 3,224.00 | 3,224.00 | -0.56% | 885,000 |
| Feb 4, 2026 | 3,178.00 | 3,270.00 | 3,164.00 | 3,242.00 | 3,242.00 | 1.79% | 1,024,600 |
| Feb 3, 2026 | 3,104.00 | 3,198.00 | 3,099.00 | 3,185.00 | 3,185.00 | 4.22% | 993,500 |
| Feb 2, 2026 | 3,082.00 | 3,116.00 | 3,038.00 | 3,056.00 | 3,056.00 | -0.23% | 1,069,900 |
| Jan 30, 2026 | 3,048.00 | 3,073.00 | 3,017.00 | 3,063.00 | 3,063.00 | -0.52% | 1,241,600 |
| Jan 29, 2026 | 3,051.00 | 3,097.00 | 3,025.00 | 3,079.00 | 3,079.00 | 1.32% | 872,900 |
| Jan 28, 2026 | 3,070.00 | 3,080.00 | 3,019.00 | 3,039.00 | 3,039.00 | -1.97% | 1,244,600 |
| Jan 27, 2026 | 3,060.00 | 3,122.00 | 3,052.00 | 3,100.00 | 3,100.00 | 1.57% | 1,171,300 |
| Jan 26, 2026 | 3,095.00 | 3,144.00 | 3,052.00 | 3,052.00 | 3,052.00 | -2.65% | 1,152,800 |
| Jan 23, 2026 | 3,160.00 | 3,179.00 | 3,134.00 | 3,135.00 | 3,135.00 | -0.57% | 1,289,600 |
| Jan 22, 2026 | 3,127.00 | 3,171.00 | 3,115.00 | 3,153.00 | 3,153.00 | 1.55% | 1,240,200 |
| Jan 21, 2026 | 3,030.00 | 3,135.00 | 3,030.00 | 3,105.00 | 3,105.00 | -1.37% | 1,274,200 |
| Jan 20, 2026 | 3,259.00 | 3,280.00 | 3,137.00 | 3,148.00 | 3,148.00 | -5.44% | 2,262,900 |
| Jan 19, 2026 | 3,103.00 | 3,330.00 | 3,101.00 | 3,329.00 | 3,329.00 | 5.88% | 2,498,300 |
| Jan 16, 2026 | 3,055.00 | 3,157.00 | 3,050.00 | 3,144.00 | 3,144.00 | 3.25% | 1,264,800 |
| Jan 15, 2026 | 3,014.00 | 3,053.00 | 3,009.00 | 3,045.00 | 3,045.00 | 0.26% | 657,400 |
| Jan 14, 2026 | 2,987.50 | 3,055.00 | 2,981.00 | 3,037.00 | 3,037.00 | 2.71% | 1,335,200 |
| Jan 13, 2026 | 2,986.00 | 2,986.50 | 2,936.50 | 2,957.00 | 2,957.00 | 1.34% | 782,200 |
| Jan 9, 2026 | 2,893.00 | 2,924.00 | 2,889.50 | 2,918.00 | 2,918.00 | 1.50% | 806,500 |
| Jan 8, 2026 | 2,905.00 | 2,919.50 | 2,869.00 | 2,875.00 | 2,875.00 | -1.84% | 1,055,500 |
| Jan 7, 2026 | 2,902.50 | 2,956.50 | 2,895.00 | 2,929.00 | 2,929.00 | 0.26% | 1,153,400 |
| Jan 6, 2026 | 2,887.50 | 2,936.00 | 2,860.00 | 2,921.50 | 2,921.50 | 2.15% | 1,291,300 |
| Jan 5, 2026 | 2,852.00 | 2,892.00 | 2,830.50 | 2,860.00 | 2,860.00 | 0.72% | 973,100 |
| Dec 30, 2025 | 2,841.00 | 2,878.50 | 2,839.50 | 2,839.50 | 2,839.50 | -0.65% | 475,000 |
| Dec 29, 2025 | 2,900.00 | 2,908.00 | 2,849.50 | 2,858.00 | 2,858.00 | -0.49% | 561,400 |
| Dec 26, 2025 | 2,873.00 | 2,880.00 | 2,851.50 | 2,872.00 | 2,872.00 | 0.28% | 428,700 |
| Dec 25, 2025 | 2,903.50 | 2,903.50 | 2,851.00 | 2,864.00 | 2,864.00 | 0.21% | 422,500 |
| Dec 24, 2025 | 2,866.00 | 2,883.00 | 2,858.00 | 2,858.00 | 2,858.00 | -0.33% | 754,600 |
| Dec 23, 2025 | 2,849.50 | 2,888.50 | 2,844.50 | 2,867.50 | 2,867.50 | 0.30% | 497,100 |
| Dec 22, 2025 | 2,878.00 | 2,878.50 | 2,837.50 | 2,859.00 | 2,859.00 | 1.10% | 678,300 |
| Dec 19, 2025 | 2,816.50 | 2,844.50 | 2,797.00 | 2,828.00 | 2,828.00 | 2.00% | 1,060,500 |
| Dec 18, 2025 | 2,808.50 | 2,814.00 | 2,768.00 | 2,772.50 | 2,772.50 | -1.26% | 1,095,700 |
| Dec 17, 2025 | 2,850.00 | 2,853.00 | 2,783.50 | 2,808.00 | 2,808.00 | -1.59% | 753,000 |
| Dec 16, 2025 | 2,891.50 | 2,892.50 | 2,844.50 | 2,853.50 | 2,853.50 | -1.59% | 803,300 |
| Dec 15, 2025 | 2,880.00 | 2,906.50 | 2,850.00 | 2,899.50 | 2,899.50 | -0.24% | 919,200 |
| Dec 12, 2025 | 2,839.00 | 2,914.50 | 2,818.00 | 2,906.50 | 2,906.50 | 3.45% | 1,715,600 |
| Dec 11, 2025 | 2,849.00 | 2,862.00 | 2,796.50 | 2,809.50 | 2,809.50 | 0.38% | 1,277,400 |
| Dec 10, 2025 | 2,745.00 | 2,830.50 | 2,742.00 | 2,799.00 | 2,799.00 | 2.47% | 1,252,300 |
| Dec 9, 2025 | 2,734.50 | 2,744.50 | 2,719.00 | 2,731.50 | 2,731.50 | -0.20% | 633,400 |
| Dec 8, 2025 | 2,750.50 | 2,750.50 | 2,692.00 | 2,737.00 | 2,737.00 | 0.90% | 645,800 |
| Dec 5, 2025 | 2,730.50 | 2,751.50 | 2,712.00 | 2,712.50 | 2,712.50 | -2.08% | 864,100 |
| Dec 4, 2025 | 2,679.50 | 2,770.00 | 2,677.00 | 2,770.00 | 2,770.00 | 2.65% | 1,264,200 |
| Dec 3, 2025 | 2,681.00 | 2,726.50 | 2,681.00 | 2,698.50 | 2,698.50 | 0.65% | 1,243,100 |
| Dec 2, 2025 | 2,680.00 | 2,712.50 | 2,658.00 | 2,681.00 | 2,681.00 | 0.64% | 1,252,700 |
| Dec 1, 2025 | 2,696.00 | 2,727.00 | 2,659.00 | 2,664.00 | 2,664.00 | -1.24% | 979,500 |
| Nov 28, 2025 | 2,670.00 | 2,699.00 | 2,653.00 | 2,697.50 | 2,697.50 | 0.92% | 2,310,000 |
| Nov 27, 2025 | 2,600.00 | 2,674.00 | 2,594.00 | 2,673.00 | 2,673.00 | 3.58% | 1,771,700 |