Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan · Delayed Price · Currency is JPY 5,410.00
+167.00 (3.19%)
May 26, 2026, 3:15 PM JST
TYO:4182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3,601.00 | 3,685.00 | 3,591.00 | 3,612.00 | 3,612.00 | -5.84% | 1,874,900 |
| Mar 27, 2026 | 3,856.00 | 3,896.00 | 3,805.00 | 3,886.00 | 3,836.00 | -1.02% | 1,385,000 |
| Mar 26, 2026 | 4,100.00 | 4,128.00 | 3,890.00 | 3,926.00 | 3,875.49 | -2.94% | 1,353,200 |
| Mar 25, 2026 | 4,056.00 | 4,068.00 | 3,996.00 | 4,045.00 | 3,992.95 | 5.17% | 1,210,600 |
| Mar 24, 2026 | 3,964.00 | 3,969.00 | 3,796.00 | 3,846.00 | 3,796.51 | 1.16% | 1,237,100 |
| Mar 23, 2026 | 3,845.00 | 3,870.00 | 3,712.00 | 3,802.00 | 3,753.08 | -4.30% | 1,401,600 |
| Mar 19, 2026 | 4,050.00 | 4,073.00 | 3,971.00 | 3,973.00 | 3,921.88 | -6.45% | 1,370,000 |
| Mar 18, 2026 | 4,143.00 | 4,247.00 | 4,102.00 | 4,247.00 | 4,192.36 | 5.18% | 923,800 |
| Mar 17, 2026 | 4,203.00 | 4,230.00 | 4,014.00 | 4,038.00 | 3,986.04 | -2.49% | 1,122,100 |
| Mar 16, 2026 | 4,115.00 | 4,148.00 | 4,060.00 | 4,141.00 | 4,087.72 | 0.56% | 950,900 |
| Mar 13, 2026 | 4,006.00 | 4,247.00 | 4,005.00 | 4,118.00 | 4,065.01 | -0.19% | 1,769,900 |
| Mar 12, 2026 | 4,263.00 | 4,281.00 | 4,078.00 | 4,126.00 | 4,072.91 | -4.97% | 1,701,100 |
| Mar 11, 2026 | 4,280.00 | 4,400.00 | 4,272.00 | 4,342.00 | 4,286.13 | 5.98% | 2,221,700 |
| Mar 10, 2026 | 4,200.00 | 4,205.00 | 4,037.00 | 4,097.00 | 4,044.29 | 0.71% | 2,155,800 |