Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan · Delayed Price · Currency is JPY 4,536.00
-27.00 (-0.59%)
Mar 5, 2026, 11:30 AM JST
TYO:4182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,775.00 | 4,825.00 | 4,522.00 | 4,592.00 | - | -7.88% | 1,863,300 |
| Mar 3, 2026 | 5,446.00 | 5,446.00 | 4,865.00 | 4,985.00 | 4,985.00 | 5.04% | 7,744,600 |
| Mar 2, 2026 | 4,307.00 | 4,746.00 | 4,287.00 | 4,746.00 | 4,746.00 | 8.75% | 2,589,600 |
| Feb 27, 2026 | 4,304.00 | 4,423.00 | 4,285.00 | 4,364.00 | 4,364.00 | 0.53% | 1,367,700 |
| Feb 26, 2026 | 4,457.00 | 4,477.00 | 4,315.00 | 4,341.00 | 4,341.00 | -1.39% | 1,315,800 |
| Feb 25, 2026 | 4,524.00 | 4,546.00 | 4,385.00 | 4,402.00 | 4,402.00 | -2.59% | 1,437,000 |
| Feb 24, 2026 | 4,450.00 | 4,591.00 | 4,304.00 | 4,519.00 | 4,519.00 | 2.59% | 1,720,000 |
| Feb 20, 2026 | 4,401.00 | 4,438.00 | 4,330.00 | 4,405.00 | 4,405.00 | -0.34% | 920,300 |
| Feb 19, 2026 | 4,406.00 | 4,470.00 | 4,378.00 | 4,420.00 | 4,420.00 | 0.52% | 976,500 |
| Feb 18, 2026 | 4,250.00 | 4,425.00 | 4,230.00 | 4,397.00 | 4,397.00 | 5.19% | 2,018,800 |
| Feb 17, 2026 | 4,207.00 | 4,281.00 | 4,130.00 | 4,180.00 | 4,180.00 | 0.07% | 1,571,600 |
| Feb 16, 2026 | 4,458.00 | 4,510.00 | 4,169.00 | 4,177.00 | 4,177.00 | -6.66% | 3,087,800 |
| Feb 13, 2026 | 4,124.00 | 4,516.00 | 4,124.00 | 4,475.00 | 4,475.00 | 8.51% | 5,928,900 |
| Feb 12, 2026 | 4,099.00 | 4,124.00 | 3,915.00 | 4,124.00 | 4,124.00 | 20.44% | 5,313,200 |
| 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 |