Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
4,368.00
-32.00 (-0.73%)
May 1, 2026, 3:30 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20264,335.004,433.004,296.004,368.004,368.00-0.73%697,500
Apr 30, 20264,352.004,427.004,335.004,400.004,400.00-0.02%1,287,400
Apr 28, 20264,387.004,410.004,320.004,401.004,401.000.85%1,135,200
Apr 27, 20264,364.004,410.004,251.004,364.004,364.00-1.20%1,139,000
Apr 24, 20264,377.004,445.004,351.004,417.004,417.003.59%1,335,900
Apr 23, 20264,329.004,363.004,212.004,264.004,264.00-1.50%1,199,800
Apr 22, 20264,323.004,367.004,268.004,329.004,329.000.16%1,084,900
Apr 21, 20264,303.004,389.004,279.004,322.004,322.002.10%1,453,800
Apr 20, 20264,243.004,354.004,231.004,233.004,233.001.24%1,012,100
Apr 17, 20264,242.004,249.004,166.004,181.004,181.00-0.78%933,000
Apr 16, 20264,184.004,260.004,156.004,214.004,214.000.72%930,400
Apr 15, 20264,287.004,335.004,119.004,184.004,184.00-0.78%1,472,400
Apr 14, 20264,235.004,268.004,190.004,217.004,217.000.69%1,254,800
Apr 13, 20264,110.004,212.004,083.004,188.004,188.000.19%1,196,800
Apr 10, 20264,200.004,244.004,160.004,180.004,180.001.04%1,143,300
Apr 9, 20264,215.004,215.004,131.004,137.004,137.00-1.90%1,024,400
Apr 8, 20264,211.004,306.004,160.004,217.004,217.007.28%2,396,600
Apr 7, 20263,922.003,979.003,890.003,931.003,931.000.28%1,459,800
Apr 6, 20263,795.003,937.003,772.003,920.003,920.002.97%1,163,500
Apr 3, 20263,774.003,809.003,750.003,807.003,807.002.64%1,046,900
Apr 2, 20263,844.003,899.003,677.003,709.003,709.00-4.14%1,041,300
Apr 1, 20263,749.003,869.003,690.003,869.003,869.007.62%1,229,600
Mar 31, 20263,542.003,657.003,508.003,595.003,595.00-0.47%1,727,500
Mar 30, 20263,601.003,685.003,591.003,612.003,612.00-7.05%1,874,900
Mar 27, 20263,856.003,896.003,805.003,886.003,836.00-1.02%1,385,000
Mar 26, 20264,100.004,128.003,890.003,926.003,875.49-2.94%1,353,200
Mar 25, 20264,056.004,068.003,996.004,045.003,992.955.17%1,210,600
Mar 24, 20263,964.003,969.003,796.003,846.003,796.511.16%1,237,100
Mar 23, 20263,845.003,870.003,712.003,802.003,753.08-4.30%1,401,600
Mar 19, 20264,050.004,073.003,971.003,973.003,921.88-6.45%1,370,000
Mar 18, 20264,143.004,247.004,102.004,247.004,192.365.18%923,800
Mar 17, 20264,203.004,230.004,014.004,038.003,986.04-2.49%1,122,100
Mar 16, 20264,115.004,148.004,060.004,141.004,087.720.56%950,900
Mar 13, 20264,006.004,247.004,005.004,118.004,065.01-0.19%1,769,900
Mar 12, 20264,263.004,281.004,078.004,126.004,072.91-4.97%1,701,100
Mar 11, 20264,280.004,400.004,272.004,342.004,286.135.98%2,221,700
Mar 10, 20264,200.004,205.004,037.004,097.004,044.290.71%2,155,800
Mar 9, 20264,182.004,218.003,976.004,068.004,015.66-11.60%4,176,100
Mar 6, 20264,400.004,633.004,337.004,602.004,542.794.24%2,754,300
Mar 5, 20264,795.004,835.004,395.004,415.004,358.19-3.24%2,790,300
Mar 4, 20264,775.004,825.004,427.004,563.004,504.29-8.47%4,032,000
Mar 3, 20265,446.005,446.004,865.004,985.004,920.865.04%7,744,600
Mar 2, 20264,307.004,746.004,287.004,746.004,684.938.75%2,589,600
Feb 27, 20264,304.004,423.004,285.004,364.004,307.850.53%1,367,700
Feb 26, 20264,457.004,477.004,315.004,341.004,285.15-1.39%1,315,800
Feb 25, 20264,524.004,546.004,385.004,402.004,345.36-2.59%1,437,000
Feb 24, 20264,450.004,591.004,304.004,519.004,460.862.59%1,720,000
Feb 20, 20264,401.004,438.004,330.004,405.004,348.32-0.34%920,300
Feb 19, 20264,406.004,470.004,378.004,420.004,363.130.52%976,500
Feb 18, 20264,250.004,425.004,230.004,397.004,340.435.19%2,018,800