Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan · Delayed Price · Currency is JPY 3,829.00
-28.00 (-0.73%)
Aug 21, 2026, 3:30 PM JST
TYO:4182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,794.00 | 3,848.00 | 3,777.00 | 3,829.00 | 3,829.00 | -0.73% | 1,469,400 |
| Aug 20, 2026 | 3,810.00 | 3,857.00 | 3,785.00 | 3,857.00 | 3,857.00 | 0.65% | 2,215,900 |
| Aug 19, 2026 | 3,890.00 | 3,920.00 | 3,755.00 | 3,832.00 | 3,832.00 | -4.03% | 2,853,800 |
| Aug 18, 2026 | 4,123.00 | 4,156.00 | 3,973.00 | 3,993.00 | 3,993.00 | -5.51% | 2,192,500 |
| Aug 17, 2026 | 4,021.00 | 4,226.00 | 4,013.00 | 4,226.00 | 4,226.00 | 5.15% | 2,032,700 |
| Aug 14, 2026 | 4,140.00 | 4,175.00 | 4,005.00 | 4,019.00 | 4,019.00 | -1.62% | 2,001,200 |
| Aug 13, 2026 | 4,129.00 | 4,149.00 | 4,011.00 | 4,085.00 | 4,085.00 | 0.86% | 2,021,100 |
| Aug 12, 2026 | 3,876.00 | 4,050.00 | 3,869.00 | 4,050.00 | 4,050.00 | 6.16% | 3,381,800 |
| Aug 10, 2026 | 4,013.00 | 4,043.00 | 3,814.00 | 3,815.00 | 3,815.00 | -14.42% | 5,215,200 |
| Aug 7, 2026 | 4,551.00 | 4,570.00 | 4,362.00 | 4,458.00 | 4,458.00 | -0.89% | 1,398,100 |
| Aug 6, 2026 | 4,652.00 | 4,736.00 | 4,498.00 | 4,498.00 | 4,498.00 | -4.11% | 1,050,400 |
| Aug 5, 2026 | 4,590.00 | 4,720.00 | 4,539.00 | 4,691.00 | 4,691.00 | 8.54% | 1,484,700 |
| Aug 4, 2026 | 4,201.00 | 4,366.00 | 4,190.00 | 4,322.00 | 4,322.00 | 2.73% | 967,300 |
| Aug 3, 2026 | 4,131.00 | 4,291.00 | 4,084.00 | 4,207.00 | 4,207.00 | 0.14% | 1,067,400 |
| Jul 31, 2026 | 4,426.00 | 4,426.00 | 4,185.00 | 4,201.00 | 4,201.00 | 8.67% | 2,746,100 |
| Jul 30, 2026 | 3,751.00 | 3,970.00 | 3,711.00 | 3,866.00 | 3,866.00 | 1.20% | 1,232,300 |
| Jul 29, 2026 | 3,988.00 | 4,047.00 | 3,744.00 | 3,820.00 | 3,820.00 | -4.57% | 1,443,100 |
| Jul 28, 2026 | 4,200.00 | 4,205.00 | 3,973.00 | 4,003.00 | 4,003.00 | -8.25% | 1,152,600 |
| Jul 27, 2026 | 4,422.00 | 4,435.00 | 4,251.00 | 4,363.00 | 4,363.00 | -0.46% | 1,122,600 |
| Jul 24, 2026 | 4,501.00 | 4,528.00 | 4,349.00 | 4,383.00 | 4,383.00 | -4.11% | 806,600 |
| Jul 23, 2026 | 4,564.00 | 4,615.00 | 4,530.00 | 4,571.00 | 4,571.00 | 0.84% | 552,700 |
| Jul 22, 2026 | 4,640.00 | 4,687.00 | 4,525.00 | 4,533.00 | 4,533.00 | 1.80% | 840,400 |
| Jul 21, 2026 | 4,374.00 | 4,462.00 | 4,280.00 | 4,453.00 | 4,453.00 | 2.82% | 799,700 |
| Jul 17, 2026 | 4,460.00 | 4,480.00 | 4,168.00 | 4,331.00 | 4,331.00 | -5.79% | 1,216,800 |
| Jul 16, 2026 | 4,640.00 | 4,657.00 | 4,570.00 | 4,597.00 | 4,597.00 | -3.46% | 643,500 |
| Jul 15, 2026 | 4,703.00 | 4,783.00 | 4,640.00 | 4,762.00 | 4,762.00 | 2.78% | 875,300 |
| Jul 14, 2026 | 4,500.00 | 4,650.00 | 4,433.00 | 4,633.00 | 4,633.00 | 1.51% | 912,800 |
| Jul 13, 2026 | 4,745.00 | 4,787.00 | 4,496.00 | 4,564.00 | 4,564.00 | -2.58% | 1,042,100 |
| Jul 10, 2026 | 4,787.00 | 4,795.00 | 4,660.00 | 4,685.00 | 4,685.00 | 0.56% | 750,900 |
| Jul 9, 2026 | 4,636.00 | 4,710.00 | 4,600.00 | 4,659.00 | 4,659.00 | 1.13% | 1,224,500 |
| Jul 8, 2026 | 4,564.00 | 4,738.00 | 4,544.00 | 4,607.00 | 4,607.00 | -1.07% | 910,200 |
| Jul 7, 2026 | 4,840.00 | 4,887.00 | 4,626.00 | 4,657.00 | 4,657.00 | -4.00% | 1,055,900 |
| Jul 6, 2026 | 4,983.00 | 4,985.00 | 4,757.00 | 4,851.00 | 4,851.00 | -2.45% | 956,500 |
| Jul 3, 2026 | 4,675.00 | 4,973.00 | 4,660.00 | 4,973.00 | 4,973.00 | 2.58% | 892,600 |
| Jul 2, 2026 | 4,990.00 | 5,029.00 | 4,822.00 | 4,848.00 | 4,848.00 | -6.01% | 1,862,900 |
| Jul 1, 2026 | 5,200.00 | 5,215.00 | 5,071.00 | 5,158.00 | 5,158.00 | 1.78% | 911,300 |
| Jun 30, 2026 | 5,140.00 | 5,160.00 | 4,978.00 | 5,068.00 | 5,068.00 | -1.52% | 922,000 |
| Jun 29, 2026 | 5,095.00 | 5,171.00 | 4,898.00 | 5,146.00 | 5,146.00 | 0.92% | 1,021,500 |
| Jun 26, 2026 | 5,286.00 | 5,335.00 | 5,021.00 | 5,099.00 | 5,099.00 | -3.30% | 1,158,000 |
| Jun 25, 2026 | 5,365.00 | 5,375.00 | 5,224.00 | 5,273.00 | 5,273.00 | 0.80% | 931,300 |
| Jun 24, 2026 | 5,244.00 | 5,360.00 | 5,159.00 | 5,231.00 | 5,231.00 | -2.11% | 933,100 |
| Jun 23, 2026 | 5,699.00 | 5,699.00 | 5,325.00 | 5,344.00 | 5,344.00 | -5.67% | 1,316,300 |
| Jun 22, 2026 | 5,420.00 | 5,738.00 | 5,418.00 | 5,665.00 | 5,665.00 | 4.44% | 1,178,000 |
| Jun 19, 2026 | 5,450.00 | 5,585.00 | 5,358.00 | 5,424.00 | 5,424.00 | 1.23% | 1,960,800 |
| Jun 18, 2026 | 5,300.00 | 5,398.00 | 5,222.00 | 5,358.00 | 5,358.00 | 4.73% | 1,617,200 |
| Jun 17, 2026 | 5,000.00 | 5,174.00 | 4,945.00 | 5,116.00 | 5,116.00 | 0.51% | 1,114,200 |
| Jun 16, 2026 | 5,020.00 | 5,166.00 | 5,012.00 | 5,090.00 | 5,090.00 | 0.93% | 1,221,900 |
| Jun 15, 2026 | 4,973.00 | 5,186.00 | 4,961.00 | 5,043.00 | 5,043.00 | 2.86% | 1,278,400 |
| 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 |