Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan · Delayed Price · Currency is JPY 5,043.00
+140.00 (2.86%)
Jun 15, 2026, 3:30 PM JST
TYO:4182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,750.00 | 5,076.00 | 4,744.00 | 4,903.00 | 4,903.00 | 9.83% | 2,602,400 |
| Jun 11, 2026 | 4,216.00 | 4,488.00 | 4,200.00 | 4,464.00 | 4,464.00 | 0.86% | 971,600 |
| Jun 10, 2026 | 4,580.00 | 4,621.00 | 4,406.00 | 4,426.00 | 4,426.00 | -4.53% | 1,491,700 |
| Jun 9, 2026 | 4,703.00 | 4,783.00 | 4,529.00 | 4,636.00 | 4,636.00 | -0.83% | 1,887,900 |
| Jun 8, 2026 | 4,700.00 | 4,857.00 | 4,640.00 | 4,675.00 | 4,675.00 | -9.75% | 2,430,500 |
| Jun 5, 2026 | 4,999.00 | 5,211.00 | 4,916.00 | 5,180.00 | 5,180.00 | -1.84% | 1,245,100 |
| Jun 4, 2026 | 5,282.00 | 5,364.00 | 5,203.00 | 5,277.00 | 5,277.00 | -1.95% | 830,500 |
| Jun 3, 2026 | 5,450.00 | 5,492.00 | 5,325.00 | 5,382.00 | 5,382.00 | 2.51% | 1,232,800 |
| Jun 2, 2026 | 5,371.00 | 5,414.00 | 5,119.00 | 5,250.00 | 5,250.00 | -3.99% | 1,400,800 |
| Jun 1, 2026 | 5,400.00 | 5,599.00 | 5,366.00 | 5,468.00 | 5,468.00 | -1.39% | 1,235,600 |
| May 29, 2026 | 5,520.00 | 5,626.00 | 5,450.00 | 5,545.00 | 5,545.00 | 2.86% | 1,292,400 |
| May 28, 2026 | 5,337.00 | 5,453.00 | 5,212.00 | 5,391.00 | 5,391.00 | -0.19% | 1,150,000 |
| May 27, 2026 | 5,500.00 | 5,521.00 | 5,283.00 | 5,401.00 | 5,401.00 | -0.63% | 1,064,900 |
| May 26, 2026 | 5,515.00 | 5,526.00 | 5,302.00 | 5,435.00 | 5,435.00 | 3.66% | 1,910,600 |
| May 25, 2026 | 5,250.00 | 5,392.00 | 5,217.00 | 5,243.00 | 5,243.00 | 3.62% | 1,654,400 |
| May 22, 2026 | 4,966.00 | 5,147.00 | 4,946.00 | 5,060.00 | 5,060.00 | 1.73% | 1,675,800 |
| May 21, 2026 | 4,823.00 | 5,081.00 | 4,742.00 | 4,974.00 | 4,974.00 | 7.83% | 2,042,100 |
| May 20, 2026 | 4,535.00 | 4,660.00 | 4,389.00 | 4,613.00 | 4,613.00 | 1.54% | 1,754,100 |
| May 19, 2026 | 4,630.00 | 4,668.00 | 4,466.00 | 4,543.00 | 4,543.00 | -1.67% | 1,709,200 |
| May 18, 2026 | 4,571.00 | 4,656.00 | 4,443.00 | 4,620.00 | 4,620.00 | -0.45% | 2,564,300 |
| May 15, 2026 | 4,902.00 | 4,943.00 | 4,594.00 | 4,641.00 | 4,641.00 | -7.22% | 2,780,200 |
| May 14, 2026 | 4,800.00 | 5,237.00 | 4,799.00 | 5,002.00 | 5,002.00 | 1.67% | 3,574,400 |
| May 13, 2026 | 4,740.00 | 4,933.00 | 4,650.00 | 4,920.00 | 4,920.00 | 1.34% | 1,754,000 |
| May 12, 2026 | 4,877.00 | 4,945.00 | 4,795.00 | 4,855.00 | 4,855.00 | 2.49% | 1,648,500 |
| May 11, 2026 | 4,650.00 | 4,739.00 | 4,590.00 | 4,737.00 | 4,737.00 | 3.38% | 1,397,900 |
| May 8, 2026 | 4,600.00 | 4,643.00 | 4,477.00 | 4,582.00 | 4,582.00 | -2.59% | 1,352,800 |
| May 7, 2026 | 4,480.00 | 4,732.00 | 4,445.00 | 4,704.00 | 4,704.00 | 7.69% | 1,614,200 |
| May 1, 2026 | 4,335.00 | 4,433.00 | 4,296.00 | 4,368.00 | 4,368.00 | -0.73% | 697,500 |
| Apr 30, 2026 | 4,352.00 | 4,427.00 | 4,335.00 | 4,400.00 | 4,400.00 | -0.02% | 1,287,400 |
| Apr 28, 2026 | 4,387.00 | 4,410.00 | 4,320.00 | 4,401.00 | 4,401.00 | 0.85% | 1,135,200 |
| Apr 27, 2026 | 4,364.00 | 4,410.00 | 4,251.00 | 4,364.00 | 4,364.00 | -1.20% | 1,139,000 |
| Apr 24, 2026 | 4,377.00 | 4,445.00 | 4,351.00 | 4,417.00 | 4,417.00 | 3.59% | 1,335,900 |
| Apr 23, 2026 | 4,329.00 | 4,363.00 | 4,212.00 | 4,264.00 | 4,264.00 | -1.50% | 1,199,800 |
| Apr 22, 2026 | 4,323.00 | 4,367.00 | 4,268.00 | 4,329.00 | 4,329.00 | 0.16% | 1,084,900 |
| Apr 21, 2026 | 4,303.00 | 4,389.00 | 4,279.00 | 4,322.00 | 4,322.00 | 2.10% | 1,453,800 |
| Apr 20, 2026 | 4,243.00 | 4,354.00 | 4,231.00 | 4,233.00 | 4,233.00 | 1.24% | 1,012,100 |
| Apr 17, 2026 | 4,242.00 | 4,249.00 | 4,166.00 | 4,181.00 | 4,181.00 | -0.78% | 933,000 |
| Apr 16, 2026 | 4,184.00 | 4,260.00 | 4,156.00 | 4,214.00 | 4,214.00 | 0.72% | 930,400 |
| Apr 15, 2026 | 4,287.00 | 4,335.00 | 4,119.00 | 4,184.00 | 4,184.00 | -0.78% | 1,472,400 |
| Apr 14, 2026 | 4,235.00 | 4,268.00 | 4,190.00 | 4,217.00 | 4,217.00 | 0.69% | 1,254,800 |
| Apr 13, 2026 | 4,110.00 | 4,212.00 | 4,083.00 | 4,188.00 | 4,188.00 | 0.19% | 1,196,800 |
| Apr 10, 2026 | 4,200.00 | 4,244.00 | 4,160.00 | 4,180.00 | 4,180.00 | 1.04% | 1,143,300 |
| Apr 9, 2026 | 4,215.00 | 4,215.00 | 4,131.00 | 4,137.00 | 4,137.00 | -1.90% | 1,024,400 |
| Apr 8, 2026 | 4,211.00 | 4,306.00 | 4,160.00 | 4,217.00 | 4,217.00 | 7.28% | 2,396,600 |
| Apr 7, 2026 | 3,922.00 | 3,979.00 | 3,890.00 | 3,931.00 | 3,931.00 | 0.28% | 1,459,800 |
| Apr 6, 2026 | 3,795.00 | 3,937.00 | 3,772.00 | 3,920.00 | 3,920.00 | 2.97% | 1,163,500 |
| Apr 3, 2026 | 3,774.00 | 3,809.00 | 3,750.00 | 3,807.00 | 3,807.00 | 2.64% | 1,046,900 |
| Apr 2, 2026 | 3,844.00 | 3,899.00 | 3,677.00 | 3,709.00 | 3,709.00 | -4.14% | 1,041,300 |
| Apr 1, 2026 | 3,749.00 | 3,869.00 | 3,690.00 | 3,869.00 | 3,869.00 | 7.62% | 1,229,600 |
| Mar 31, 2026 | 3,542.00 | 3,657.00 | 3,508.00 | 3,595.00 | 3,595.00 | -0.47% | 1,727,500 |