Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan · Delayed Price · Currency is JPY 3,915.00
-5.00 (-0.13%)
Oct 2, 2026, 3:30 PM JST
TYO:4182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,850.00 | 3,935.00 | 3,841.00 | 3,915.00 | 3,915.00 | -0.13% | 1,408,800 |
| Oct 1, 2026 | 3,872.00 | 3,940.00 | 3,826.00 | 3,920.00 | 3,920.00 | 0.93% | 1,411,000 |
| Sep 30, 2026 | 3,814.00 | 3,897.00 | 3,814.00 | 3,884.00 | 3,884.00 | 2.97% | 1,068,700 |
| Sep 29, 2026 | 3,800.00 | 3,827.00 | 3,761.00 | 3,772.00 | 3,772.00 | 0.21% | 958,600 |
| Sep 28, 2026 | 3,895.00 | 3,910.00 | 3,819.00 | 3,819.00 | 3,764.00 | -2.23% | 1,224,300 |
| Sep 25, 2026 | 3,876.00 | 3,906.00 | 3,807.00 | 3,906.00 | 3,849.75 | 1.72% | 1,045,700 |
| Sep 24, 2026 | 3,800.00 | 3,874.00 | 3,800.00 | 3,840.00 | 3,784.70 | 1.53% | 960,200 |
| Sep 18, 2026 | 3,850.00 | 3,871.00 | 3,778.00 | 3,782.00 | 3,727.53 | -0.73% | 1,428,600 |
| Sep 17, 2026 | 3,844.00 | 3,848.00 | 3,769.00 | 3,810.00 | 3,755.13 | -0.24% | 998,000 |
| Sep 16, 2026 | 3,727.00 | 3,828.00 | 3,720.00 | 3,819.00 | 3,764.00 | 2.66% | 1,135,900 |
| Sep 15, 2026 | 3,623.00 | 3,747.00 | 3,623.00 | 3,720.00 | 3,666.43 | 0.92% | 1,151,800 |
| Sep 14, 2026 | 3,681.00 | 3,692.00 | 3,589.00 | 3,686.00 | 3,632.92 | -3.23% | 2,620,900 |
| Sep 11, 2026 | 3,723.00 | 3,842.00 | 3,720.00 | 3,809.00 | 3,754.14 | -1.40% | 1,582,500 |
| Sep 10, 2026 | 3,829.00 | 3,863.00 | 3,757.00 | 3,863.00 | 3,807.37 | 0.13% | 1,226,100 |
| Sep 9, 2026 | 3,767.00 | 3,873.00 | 3,739.00 | 3,858.00 | 3,802.44 | 3.29% | 1,386,900 |
| Sep 8, 2026 | 3,895.00 | 3,917.00 | 3,735.00 | 3,735.00 | 3,681.21 | -5.03% | 1,309,200 |
| Sep 7, 2026 | 3,898.00 | 3,955.00 | 3,875.00 | 3,933.00 | 3,876.36 | 2.24% | 1,518,000 |
| Sep 4, 2026 | 3,830.00 | 3,873.00 | 3,799.00 | 3,847.00 | 3,791.60 | -0.41% | 1,659,500 |
| Sep 3, 2026 | 3,877.00 | 3,925.00 | 3,815.00 | 3,863.00 | 3,807.37 | 0.47% | 1,712,100 |
| Sep 2, 2026 | 3,875.00 | 3,879.00 | 3,810.00 | 3,845.00 | 3,789.63 | -1.31% | 2,401,500 |
| Sep 1, 2026 | 3,865.00 | 3,920.00 | 3,801.00 | 3,896.00 | 3,839.89 | -1.96% | 2,513,100 |
| Aug 31, 2026 | 3,811.00 | 3,974.00 | 3,792.00 | 3,974.00 | 3,916.77 | 1.64% | 1,482,800 |
| Aug 28, 2026 | 3,916.00 | 3,928.00 | 3,870.00 | 3,910.00 | 3,853.69 | 0.26% | 1,820,800 |
| Aug 27, 2026 | 3,917.00 | 3,924.00 | 3,818.00 | 3,900.00 | 3,843.83 | 0.78% | 1,266,200 |
| Aug 26, 2026 | 3,849.00 | 3,874.00 | 3,773.00 | 3,870.00 | 3,814.27 | 1.02% | 1,390,600 |
| Aug 25, 2026 | 3,815.00 | 3,844.00 | 3,768.00 | 3,831.00 | 3,775.83 | -0.62% | 1,995,500 |
| Aug 24, 2026 | 3,846.00 | 3,891.00 | 3,790.00 | 3,855.00 | 3,799.48 | 0.68% | 1,829,500 |
| Aug 21, 2026 | 3,794.00 | 3,848.00 | 3,777.00 | 3,829.00 | 3,773.86 | -0.73% | 1,469,400 |
| Aug 20, 2026 | 3,810.00 | 3,857.00 | 3,785.00 | 3,857.00 | 3,801.45 | 0.65% | 2,215,900 |
| Aug 19, 2026 | 3,890.00 | 3,920.00 | 3,755.00 | 3,832.00 | 3,776.81 | -4.03% | 2,853,800 |
| Aug 18, 2026 | 4,123.00 | 4,156.00 | 3,973.00 | 3,993.00 | 3,935.49 | -5.51% | 2,192,500 |
| Aug 17, 2026 | 4,021.00 | 4,226.00 | 4,013.00 | 4,226.00 | 4,165.14 | 5.15% | 2,032,700 |
| Aug 14, 2026 | 4,140.00 | 4,175.00 | 4,005.00 | 4,019.00 | 3,961.12 | -1.62% | 2,001,200 |
| Aug 13, 2026 | 4,129.00 | 4,149.00 | 4,011.00 | 4,085.00 | 4,026.17 | 0.86% | 2,021,100 |
| Aug 12, 2026 | 3,876.00 | 4,050.00 | 3,869.00 | 4,050.00 | 3,991.67 | 6.16% | 3,381,800 |
| Aug 10, 2026 | 4,013.00 | 4,043.00 | 3,814.00 | 3,815.00 | 3,760.06 | -14.42% | 5,215,200 |
| Aug 7, 2026 | 4,551.00 | 4,570.00 | 4,362.00 | 4,458.00 | 4,393.80 | -0.89% | 1,398,100 |
| Aug 6, 2026 | 4,652.00 | 4,736.00 | 4,498.00 | 4,498.00 | 4,433.22 | -4.11% | 1,050,400 |
| Aug 5, 2026 | 4,590.00 | 4,720.00 | 4,539.00 | 4,691.00 | 4,623.44 | 8.54% | 1,484,700 |
| Aug 4, 2026 | 4,201.00 | 4,366.00 | 4,190.00 | 4,322.00 | 4,259.76 | 2.73% | 967,300 |
| Aug 3, 2026 | 4,131.00 | 4,291.00 | 4,084.00 | 4,207.00 | 4,146.41 | 0.14% | 1,067,400 |
| Jul 31, 2026 | 4,426.00 | 4,426.00 | 4,185.00 | 4,201.00 | 4,140.50 | 8.67% | 2,746,100 |
| Jul 30, 2026 | 3,751.00 | 3,970.00 | 3,711.00 | 3,866.00 | 3,810.32 | 1.20% | 1,232,300 |
| Jul 29, 2026 | 3,988.00 | 4,047.00 | 3,744.00 | 3,820.00 | 3,764.99 | -4.57% | 1,443,100 |
| Jul 28, 2026 | 4,200.00 | 4,205.00 | 3,973.00 | 4,003.00 | 3,945.35 | -8.25% | 1,152,600 |
| Jul 27, 2026 | 4,422.00 | 4,435.00 | 4,251.00 | 4,363.00 | 4,300.17 | -0.46% | 1,122,600 |
| Jul 24, 2026 | 4,501.00 | 4,528.00 | 4,349.00 | 4,383.00 | 4,319.88 | -4.11% | 806,600 |
| Jul 23, 2026 | 4,564.00 | 4,615.00 | 4,530.00 | 4,571.00 | 4,505.17 | 0.84% | 552,700 |
| Jul 22, 2026 | 4,640.00 | 4,687.00 | 4,525.00 | 4,533.00 | 4,467.72 | 1.80% | 840,400 |
| Jul 21, 2026 | 4,374.00 | 4,462.00 | 4,280.00 | 4,453.00 | 4,388.87 | 2.82% | 799,700 |