Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
2,718.50
+25.50 (0.95%)
Sep 8, 2025, 10:01 AM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,695.002,706.002,673.002,693.002,693.000.67%787,500
Sep 4, 20252,683.002,698.002,657.002,675.002,675.000.06%730,900
Sep 3, 20252,687.002,697.002,652.502,673.502,673.50-0.74%775,600
Sep 2, 20252,689.502,719.502,677.002,693.502,693.500.90%560,700
Sep 1, 20252,680.502,699.502,649.002,669.502,669.50-0.47%638,600
Aug 29, 20252,680.002,698.502,670.502,682.002,682.00-0.69%771,900
Aug 28, 20252,703.002,719.502,684.002,700.502,700.50-1.19%1,157,900
Aug 27, 20252,801.002,820.002,721.502,733.002,733.003.09%2,162,100
Aug 26, 20252,620.002,710.002,599.002,651.002,651.001.42%1,408,700
Aug 25, 20252,581.002,614.002,580.502,614.002,614.001.55%698,500
Aug 22, 20252,585.502,599.002,570.002,574.002,574.00-1.13%920,100
Aug 21, 20252,539.002,619.002,535.502,603.502,603.503.54%1,495,100
Aug 20, 20252,511.002,539.502,500.002,514.502,514.500.16%783,600
Aug 19, 20252,516.002,517.002,494.002,510.502,510.50-0.26%898,400
Aug 18, 20252,507.002,529.502,487.002,517.002,517.000.76%1,000,000
Aug 15, 20252,480.002,501.502,473.502,498.002,498.001.22%985,200
Aug 14, 20252,475.002,479.502,445.002,468.002,468.00-0.66%1,045,300
Aug 13, 20252,501.002,512.502,476.002,484.502,484.50-0.32%1,235,200
Aug 12, 20252,460.002,504.002,441.002,492.502,492.503.21%2,062,600
Aug 8, 20252,452.002,464.002,410.002,415.002,415.00-6.43%3,207,300
Aug 7, 20252,566.002,585.502,550.002,581.002,581.000.21%1,234,100
Aug 6, 20252,576.502,591.002,566.002,575.502,575.50-0.02%704,500
Aug 5, 20252,584.502,599.002,566.002,576.002,576.000.63%623,200
Aug 4, 20252,510.502,560.002,504.502,560.002,560.00-1.61%1,301,500
Aug 1, 20252,605.002,617.002,580.002,602.002,602.00-0.61%1,383,800
Jul 31, 20252,602.002,623.002,597.002,618.002,618.000.36%1,453,300
Jul 30, 20252,602.002,621.002,592.002,608.502,608.500.37%524,700
Jul 29, 20252,600.002,609.502,578.502,599.002,599.00-1.07%765,100
Jul 28, 20252,618.002,652.002,612.502,627.002,627.000.81%908,800
Jul 25, 20252,611.002,618.002,583.002,606.002,606.00-0.31%1,029,000
Jul 24, 20252,569.502,614.002,560.002,614.002,614.001.18%1,225,700
Jul 23, 20252,581.002,617.002,565.002,583.502,583.502.07%1,692,000
Jul 22, 20252,499.502,540.002,497.002,531.002,531.001.26%803,400
Jul 18, 20252,536.002,540.002,494.002,499.502,499.50-1.13%869,300
Jul 17, 20252,510.002,535.002,498.502,528.002,528.000.10%916,000
Jul 16, 20252,540.002,555.002,511.002,525.502,525.50-0.16%1,097,800
Jul 15, 20252,577.502,582.502,520.002,529.502,529.50-1.86%1,575,500
Jul 14, 20252,453.502,595.002,452.002,577.502,577.506.31%3,107,400
Jul 11, 20252,409.002,454.002,409.002,424.502,424.500.31%1,060,400
Jul 10, 20252,418.502,437.002,404.002,417.002,417.000.12%1,422,800
Jul 9, 20252,366.002,419.002,365.502,414.002,414.003.65%2,655,900
Jul 8, 20252,232.502,340.502,232.002,329.002,329.003.51%1,264,400
Jul 7, 20252,295.002,305.002,250.002,250.002,250.00-2.41%704,900
Jul 4, 20252,309.502,317.502,289.002,305.502,305.500.85%902,700
Jul 3, 20252,241.502,289.002,230.002,286.002,286.002.01%881,900
Jul 2, 20252,222.502,241.502,213.002,241.002,241.000.43%481,700
Jul 1, 20252,207.502,238.502,198.502,231.502,231.500.72%825,800
Jun 30, 20252,230.002,236.002,206.002,215.502,215.500.36%738,700
Jun 27, 20252,206.002,222.002,195.502,207.502,207.500.68%589,800
Jun 26, 20252,176.502,192.502,164.502,192.502,192.501.43%533,600