Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
2,863.00
+19.50 (0.69%)
Oct 20, 2025, 3:30 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,708,600
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
Sep 8, 20252,710.002,729.502,692.502,719.502,670.560.98%658,800
Sep 5, 20252,695.002,706.002,673.002,693.002,644.540.67%787,500
Sep 4, 20252,683.002,698.002,657.002,675.002,626.860.06%730,900
Sep 3, 20252,687.002,697.002,652.502,673.502,625.39-0.74%775,600
Sep 2, 20252,689.502,719.502,677.002,693.502,645.030.90%560,700
Sep 1, 20252,680.502,699.502,649.002,669.502,621.45-0.47%638,600
Aug 29, 20252,680.002,698.502,670.502,682.002,633.72-0.69%771,900
Aug 28, 20252,703.002,719.502,684.002,700.502,651.89-1.19%1,157,900
Aug 27, 20252,801.002,820.002,721.502,733.002,683.813.09%2,162,100
Aug 26, 20252,620.002,710.002,599.002,651.002,603.281.42%1,408,700
Aug 25, 20252,581.002,614.002,580.502,614.002,566.951.55%698,500
Aug 22, 20252,585.502,599.002,570.002,574.002,527.67-1.13%920,100
Aug 21, 20252,539.002,619.002,535.502,603.502,556.643.54%1,495,100
Aug 20, 20252,511.002,539.502,500.002,514.502,469.240.16%783,600
Aug 19, 20252,516.002,517.002,494.002,510.502,465.31-0.26%898,400
Aug 18, 20252,507.002,529.502,487.002,517.002,471.690.76%1,000,000
Aug 15, 20252,480.002,501.502,473.502,498.002,453.041.22%985,200
Aug 14, 20252,475.002,479.502,445.002,468.002,423.58-0.66%1,045,300
Aug 13, 20252,501.002,512.502,476.002,484.502,439.78-0.32%1,235,200
Aug 12, 20252,460.002,504.002,441.002,492.502,447.633.21%2,062,600
Aug 8, 20252,452.002,464.002,410.002,415.002,371.53-6.43%3,207,300
Aug 7, 20252,566.002,585.502,550.002,581.002,534.540.21%1,234,100
Aug 6, 20252,576.502,591.002,566.002,575.502,529.14-0.02%704,500