Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
3,529.00
-8.00 (-0.23%)
Oct 26, 2026, 3:30 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,561.003,577.003,498.003,529.003,529.00-0.23%874,300
Oct 23, 20263,450.003,553.003,368.003,537.003,537.00-0.06%1,300,300
Oct 22, 20263,693.003,697.003,513.003,539.003,539.00-4.17%1,330,500
Oct 21, 20263,635.003,734.003,627.003,693.003,693.003.56%1,470,500
Oct 20, 20263,716.003,716.003,556.003,566.003,566.00-3.73%1,120,700
Oct 19, 20263,658.003,718.003,606.003,704.003,704.00-0.64%1,005,800
Oct 16, 20263,750.003,752.003,676.003,728.003,728.000.98%1,022,400
Oct 15, 20263,786.003,789.003,682.003,692.003,692.00-5.82%1,750,000
Oct 14, 20263,882.003,970.003,854.003,920.003,920.002.22%1,547,400
Oct 13, 20263,786.003,854.003,738.003,835.003,835.00-1.29%1,442,400
Oct 9, 20263,818.003,896.003,811.003,885.003,885.00-0.61%1,284,500
Oct 8, 20264,040.004,056.003,909.003,909.003,909.00-4.40%2,048,300
Oct 7, 20264,093.004,116.004,027.004,089.004,089.00-0.10%1,472,000
Oct 6, 20264,040.004,106.003,976.004,093.004,093.001.49%1,289,200
Oct 5, 20263,966.004,048.003,949.004,033.004,033.003.01%1,448,200
Oct 2, 20263,850.003,935.003,841.003,915.003,915.00-0.13%1,408,800
Oct 1, 20263,872.003,940.003,826.003,920.003,920.000.93%1,411,000
Sep 30, 20263,814.003,897.003,814.003,884.003,884.002.97%1,068,700
Sep 29, 20263,800.003,827.003,761.003,772.003,772.000.21%958,600
Sep 28, 20263,895.003,910.003,819.003,819.003,764.00-2.23%1,224,300
Sep 25, 20263,876.003,906.003,807.003,906.003,849.751.72%1,045,700
Sep 24, 20263,800.003,874.003,800.003,840.003,784.701.53%960,200
Sep 18, 20263,850.003,871.003,778.003,782.003,727.53-0.73%1,428,600
Sep 17, 20263,844.003,848.003,769.003,810.003,755.13-0.24%998,000
Sep 16, 20263,727.003,828.003,720.003,819.003,764.002.66%1,135,900
Sep 15, 20263,623.003,747.003,623.003,720.003,666.430.92%1,151,800
Sep 14, 20263,681.003,692.003,589.003,686.003,632.92-3.23%2,620,900
Sep 11, 20263,723.003,842.003,720.003,809.003,754.14-1.40%1,582,500
Sep 10, 20263,829.003,863.003,757.003,863.003,807.370.13%1,226,100
Sep 9, 20263,767.003,873.003,739.003,858.003,802.443.29%1,386,900
Sep 8, 20263,895.003,917.003,735.003,735.003,681.21-5.03%1,309,200
Sep 7, 20263,898.003,955.003,875.003,933.003,876.362.24%1,518,000
Sep 4, 20263,830.003,873.003,799.003,847.003,791.60-0.41%1,659,500
Sep 3, 20263,877.003,925.003,815.003,863.003,807.370.47%1,712,100
Sep 2, 20263,875.003,879.003,810.003,845.003,789.63-1.31%2,401,500
Sep 1, 20263,865.003,920.003,801.003,896.003,839.89-1.96%2,513,100
Aug 31, 20263,811.003,974.003,792.003,974.003,916.771.64%1,482,800
Aug 28, 20263,916.003,928.003,870.003,910.003,853.690.26%1,820,800
Aug 27, 20263,917.003,924.003,818.003,900.003,843.830.78%1,266,200
Aug 26, 20263,849.003,874.003,773.003,870.003,814.271.02%1,390,600
Aug 25, 20263,815.003,844.003,768.003,831.003,775.83-0.62%1,995,500
Aug 24, 20263,846.003,891.003,790.003,855.003,799.480.68%1,829,500
Aug 21, 20263,794.003,848.003,777.003,829.003,773.86-0.73%1,469,400
Aug 20, 20263,810.003,857.003,785.003,857.003,801.450.65%2,215,900
Aug 19, 20263,890.003,920.003,755.003,832.003,776.81-4.03%2,853,800
Aug 18, 20264,123.004,156.003,973.003,993.003,935.49-5.51%2,192,500
Aug 17, 20264,021.004,226.004,013.004,226.004,165.145.15%2,032,700
Aug 14, 20264,140.004,175.004,005.004,019.003,961.12-1.62%2,001,200
Aug 13, 20264,129.004,149.004,011.004,085.004,026.170.86%2,021,100
Aug 12, 20263,876.004,050.003,869.004,050.003,991.676.16%3,381,800