Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
2,536.50
-1.00 (-0.04%)
Nov 21, 2025, 3:30 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,500.002,557.502,500.002,536.502,536.50-0.04%1,818,400
Nov 20, 20252,592.002,602.002,537.502,537.502,537.500.44%1,734,800
Nov 19, 20252,541.502,541.502,493.502,526.502,526.500.60%1,265,900
Nov 18, 20252,610.002,618.002,511.502,511.502,511.50-4.92%2,143,100
Nov 17, 20252,666.002,678.502,620.002,641.502,641.50-0.77%1,472,400
Nov 14, 20252,649.502,670.002,626.502,662.002,662.000.26%1,564,600
Nov 13, 20252,567.502,678.002,560.502,655.002,655.003.33%3,355,200
Nov 12, 20252,500.002,604.002,440.002,569.502,569.504.58%6,515,600
Nov 11, 20252,457.002,458.002,457.002,457.002,457.00-16.91%2,834,700
Nov 10, 20252,928.002,964.002,910.002,957.002,957.002.39%1,524,900
Nov 7, 20252,866.002,898.002,841.002,888.002,888.001.87%1,538,300
Nov 6, 20252,841.502,880.002,832.002,835.002,835.000.02%723,500
Nov 5, 20252,809.502,841.002,746.502,834.502,834.50-0.87%1,167,000
Nov 4, 20252,880.002,941.502,858.002,859.502,859.500.09%1,597,000
Oct 31, 20252,875.002,887.002,819.002,857.002,857.00-0.26%1,444,500
Oct 30, 20252,850.502,871.502,838.502,864.502,864.500.35%2,296,700
Oct 29, 20252,873.502,898.502,839.002,854.502,854.50-0.33%633,400
Oct 28, 20252,953.002,954.002,858.002,864.002,864.00-3.99%1,165,600
Oct 27, 20252,992.002,992.002,948.502,983.002,983.000.12%1,199,400
Oct 24, 20252,929.002,990.002,919.002,979.502,979.502.71%1,122,500
Oct 23, 20252,879.002,905.502,842.002,901.002,901.000.35%766,200
Oct 22, 20252,879.502,898.502,871.002,891.002,891.000.29%1,024,600
Oct 21, 20252,874.502,934.502,871.502,882.502,882.500.68%1,287,500
Oct 20, 20252,880.002,880.002,838.002,863.002,863.000.69%825,900
Oct 17, 20252,832.002,853.502,812.502,843.502,843.500.39%1,023,100
Oct 16, 20252,850.002,873.002,813.502,832.502,832.500.34%955,000
Oct 15, 20252,760.002,829.502,751.002,823.002,823.002.17%1,509,200
Oct 14, 20252,659.502,828.502,655.502,763.002,763.002.11%2,236,000
Oct 10, 20252,804.002,806.502,705.002,706.002,706.00-3.97%866,900
Oct 9, 20252,773.002,829.002,773.002,818.002,818.002.64%1,323,800
Oct 8, 20252,751.502,770.002,734.502,745.502,745.50-1.38%842,400
Oct 7, 20252,799.502,811.002,760.002,784.002,784.00-0.32%1,013,900
Oct 6, 20252,845.002,848.002,751.002,793.002,793.002.10%983,700
Oct 3, 20252,793.002,799.002,730.502,735.502,735.500.26%1,192,600
Oct 2, 20252,670.502,745.502,656.002,728.502,728.502.61%1,577,900
Oct 1, 20252,638.002,693.502,635.002,659.002,659.000.62%1,614,600
Sep 30, 20252,688.502,699.502,624.002,642.502,642.50-2.63%1,565,400
Sep 29, 20252,732.002,740.002,702.002,714.002,714.00-2.32%978,400
Sep 26, 20252,755.002,788.002,746.002,778.502,728.500.34%1,382,500
Sep 25, 20252,739.502,793.002,730.002,769.002,719.171.28%1,095,200
Sep 24, 20252,768.502,775.002,713.502,734.002,684.80-2.02%1,715,200
Sep 22, 20252,761.002,847.002,761.002,790.502,740.281.44%1,245,300
Sep 19, 20252,804.502,822.502,734.002,751.002,701.49-2.57%1,556,600
Sep 18, 20252,745.502,823.502,696.502,823.502,772.692.86%1,708,600
Sep 17, 20252,811.502,833.002,745.002,745.002,695.60-3.43%1,145,300
Sep 16, 20252,800.002,849.502,800.002,842.502,791.351.54%1,335,600
Sep 12, 20252,815.002,854.502,785.502,799.502,749.12-0.05%1,526,900
Sep 11, 20252,753.002,844.502,752.502,801.002,750.605.28%3,075,300
Sep 10, 20252,663.002,666.002,642.502,660.502,612.62-0.52%756,500
Sep 9, 20252,726.002,728.002,672.002,674.502,626.37-1.65%661,800