Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
-18.00 (-0.57%)
Jan 23, 2026, 3:30 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,160.003,179.003,137.003,148.00--0.16%641,800
Jan 22, 20263,127.003,171.003,115.003,153.003,153.001.55%1,240,200
Jan 21, 20263,030.003,135.003,030.003,105.003,105.00-1.37%1,274,200
Jan 20, 20263,259.003,280.003,137.003,148.003,148.00-5.44%2,262,900
Jan 19, 20263,103.003,330.003,101.003,329.003,329.005.88%2,498,300
Jan 16, 20263,055.003,157.003,050.003,144.003,144.003.25%1,264,800
Jan 15, 20263,014.003,053.003,009.003,045.003,045.000.26%657,400
Jan 14, 20262,987.503,055.002,981.003,037.003,037.002.71%1,335,200
Jan 13, 20262,986.002,986.502,936.502,957.002,957.001.34%782,200
Jan 9, 20262,893.002,924.002,889.502,918.002,918.001.50%806,500
Jan 8, 20262,905.002,919.502,869.002,875.002,875.00-1.84%1,055,500
Jan 7, 20262,902.502,956.502,895.002,929.002,929.000.26%1,153,400
Jan 6, 20262,887.502,936.002,860.002,921.502,921.502.15%1,291,300
Jan 5, 20262,852.002,892.002,830.502,860.002,860.000.72%973,100
Dec 30, 20252,841.002,878.502,839.502,839.502,839.50-0.65%475,000
Dec 29, 20252,900.002,908.002,849.502,858.002,858.00-0.49%561,400
Dec 26, 20252,873.002,880.002,851.502,872.002,872.000.28%428,700
Dec 25, 20252,903.502,903.502,851.002,864.002,864.000.21%422,500
Dec 24, 20252,866.002,883.002,858.002,858.002,858.00-0.33%754,600
Dec 23, 20252,849.502,888.502,844.502,867.502,867.500.30%497,100
Dec 22, 20252,878.002,878.502,837.502,859.002,859.001.10%678,300
Dec 19, 20252,816.502,844.502,797.002,828.002,828.002.00%1,060,500
Dec 18, 20252,808.502,814.002,768.002,772.502,772.50-1.26%1,095,700
Dec 17, 20252,850.002,853.002,783.502,808.002,808.00-1.59%753,000
Dec 16, 20252,891.502,892.502,844.502,853.502,853.50-1.59%803,300
Dec 15, 20252,880.002,906.502,850.002,899.502,899.50-0.24%919,200
Dec 12, 20252,839.002,914.502,818.002,906.502,906.503.45%1,715,600
Dec 11, 20252,849.002,862.002,796.502,809.502,809.500.38%1,277,400
Dec 10, 20252,745.002,830.502,742.002,799.002,799.002.47%1,252,300
Dec 9, 20252,734.502,744.502,719.002,731.502,731.50-0.20%633,400
Dec 8, 20252,750.502,750.502,692.002,737.002,737.000.90%645,800
Dec 5, 20252,730.502,751.502,712.002,712.502,712.50-2.08%864,100
Dec 4, 20252,679.502,770.002,677.002,770.002,770.002.65%1,264,200
Dec 3, 20252,681.002,726.502,681.002,698.502,698.500.65%1,243,100
Dec 2, 20252,680.002,712.502,658.002,681.002,681.000.64%1,252,700
Dec 1, 20252,696.002,727.002,659.002,664.002,664.00-1.24%979,500
Nov 28, 20252,670.002,699.002,653.002,697.502,697.500.92%2,310,000
Nov 27, 20252,600.002,674.002,594.002,673.002,673.003.58%1,771,700
Nov 26, 20252,535.002,580.502,530.002,580.502,580.502.00%2,034,900
Nov 25, 20252,568.002,569.502,510.502,530.002,530.00-0.26%1,282,000
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