Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
4,184.00
-33.00 (-0.78%)
Apr 15, 2026, 3:30 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,287.004,335.004,122.004,152.00--1.54%652,300
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
Feb 17, 20264,207.004,281.004,130.004,180.004,126.220.07%1,571,600
Feb 16, 20264,458.004,510.004,169.004,177.004,123.26-6.66%3,087,800
Feb 13, 20264,124.004,516.004,124.004,475.004,417.428.51%5,928,900
Feb 12, 20264,099.004,124.003,915.004,124.004,070.9420.44%5,313,200
Feb 10, 20263,370.003,424.003,367.003,424.003,379.942.03%1,464,300
Feb 9, 20263,368.003,388.003,310.003,356.003,312.822.69%1,380,600
Feb 6, 20263,190.003,289.003,180.003,268.003,225.951.36%1,035,000
Feb 5, 20263,299.003,303.003,198.003,224.003,182.52-0.56%885,000
Feb 4, 20263,178.003,270.003,164.003,242.003,200.291.79%1,024,600
Feb 3, 20263,104.003,198.003,099.003,185.003,144.024.22%993,500
Feb 2, 20263,082.003,116.003,038.003,056.003,016.68-0.23%1,069,900