Skip to main content
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
4,068.00
-534.00 (-11.60%)
At close: Mar 9, 2026

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,182.004,218.003,976.003,987.00--13.36%2,756,800
Mar 6, 20264,400.004,633.004,337.004,602.004,602.004.24%2,754,300
Mar 5, 20264,795.004,835.004,395.004,415.004,415.00-3.24%2,790,300
Mar 4, 20264,775.004,825.004,427.004,563.004,563.00-8.47%4,032,000
Mar 3, 20265,446.005,446.004,865.004,985.004,985.005.04%7,744,600
Mar 2, 20264,307.004,746.004,287.004,746.004,746.008.75%2,589,600
Feb 27, 20264,304.004,423.004,285.004,364.004,364.000.53%1,367,700
Feb 26, 20264,457.004,477.004,315.004,341.004,341.00-1.39%1,315,800
Feb 25, 20264,524.004,546.004,385.004,402.004,402.00-2.59%1,437,000
Feb 24, 20264,450.004,591.004,304.004,519.004,519.002.59%1,720,000
Feb 20, 20264,401.004,438.004,330.004,405.004,405.00-0.34%920,300
Feb 19, 20264,406.004,470.004,378.004,420.004,420.000.52%976,500
Feb 18, 20264,250.004,425.004,230.004,397.004,397.005.19%2,018,800
Feb 17, 20264,207.004,281.004,130.004,180.004,180.000.07%1,571,600
Feb 16, 20264,458.004,510.004,169.004,177.004,177.00-6.66%3,087,800
Feb 13, 20264,124.004,516.004,124.004,475.004,475.008.51%5,928,900
Feb 12, 20264,099.004,124.003,915.004,124.004,124.0020.44%5,313,200
Feb 10, 20263,370.003,424.003,367.003,424.003,424.002.03%1,464,300
Feb 9, 20263,368.003,388.003,310.003,356.003,356.002.69%1,380,600
Feb 6, 20263,190.003,289.003,180.003,268.003,268.001.36%1,035,000
Feb 5, 20263,299.003,303.003,198.003,224.003,224.00-0.56%885,000
Feb 4, 20263,178.003,270.003,164.003,242.003,242.001.79%1,024,600
Feb 3, 20263,104.003,198.003,099.003,185.003,185.004.22%993,500
Feb 2, 20263,082.003,116.003,038.003,056.003,056.00-0.23%1,069,900
Jan 30, 20263,048.003,073.003,017.003,063.003,063.00-0.52%1,241,600
Jan 29, 20263,051.003,097.003,025.003,079.003,079.001.32%872,900
Jan 28, 20263,070.003,080.003,019.003,039.003,039.00-1.97%1,244,600
Jan 27, 20263,060.003,122.003,052.003,100.003,100.001.57%1,171,300
Jan 26, 20263,095.003,144.003,052.003,052.003,052.00-2.65%1,152,800
Jan 23, 20263,160.003,179.003,134.003,135.003,135.00-0.57%1,289,600
Jan 22, 20263,127.003,171.003,115.003,153.003,153.001.55%1,240,200
Jan 21, 20263,030.003,135.003,030.003,105.003,105.00-1.37%1,274,200
Jan 20, 20263,259.003,280.003,137.003,148.003,148.00-5.44%2,262,900
Jan 19, 20263,103.003,330.003,101.003,329.003,329.005.88%2,498,300
Jan 16, 20263,055.003,157.003,050.003,144.003,144.003.25%1,264,800
Jan 15, 20263,014.003,053.003,009.003,045.003,045.000.26%657,400
Jan 14, 20262,987.503,055.002,981.003,037.003,037.002.71%1,335,200
Jan 13, 20262,986.002,986.502,936.502,957.002,957.001.34%782,200
Jan 9, 20262,893.002,924.002,889.502,918.002,918.001.50%806,500
Jan 8, 20262,905.002,919.502,869.002,875.002,875.00-1.84%1,055,500
Jan 7, 20262,902.502,956.502,895.002,929.002,929.000.26%1,153,400
Jan 6, 20262,887.502,936.002,860.002,921.502,921.502.15%1,291,300
Jan 5, 20262,852.002,892.002,830.502,860.002,860.000.72%973,100
Dec 30, 20252,841.002,878.502,839.502,839.502,839.50-0.65%475,000
Dec 29, 20252,900.002,908.002,849.502,858.002,858.00-0.49%561,400
Dec 26, 20252,873.002,880.002,851.502,872.002,872.000.28%428,700
Dec 25, 20252,903.502,903.502,851.002,864.002,864.000.21%422,500
Dec 24, 20252,866.002,883.002,858.002,858.002,858.00-0.33%754,600
Dec 23, 20252,849.502,888.502,844.502,867.502,867.500.30%497,100
Dec 22, 20252,878.002,878.502,837.502,859.002,859.001.10%678,300
Dec 19, 20252,816.502,844.502,797.002,828.002,828.002.00%1,060,500
Dec 18, 20252,808.502,814.002,768.002,772.502,772.50-1.26%1,095,700
Dec 17, 20252,850.002,853.002,783.502,808.002,808.00-1.59%753,000
Dec 16, 20252,891.502,892.502,844.502,853.502,853.50-1.59%803,300
Dec 15, 20252,880.002,906.502,850.002,899.502,899.50-0.24%919,200
Dec 12, 20252,839.002,914.502,818.002,906.502,906.503.45%1,715,600
Dec 11, 20252,849.002,862.002,796.502,809.502,809.500.38%1,277,400
Dec 10, 20252,745.002,830.502,742.002,799.002,799.002.47%1,252,300
Dec 9, 20252,734.502,744.502,719.002,731.502,731.50-0.20%633,400
Dec 8, 20252,750.502,750.502,692.002,737.002,737.000.90%645,800
Dec 5, 20252,730.502,751.502,712.002,712.502,712.50-2.08%864,100
Dec 4, 20252,679.502,770.002,677.002,770.002,770.002.65%1,264,200
Dec 3, 20252,681.002,726.502,681.002,698.502,698.500.65%1,243,100
Dec 2, 20252,680.002,712.502,658.002,681.002,681.000.64%1,252,700
Dec 1, 20252,696.002,727.002,659.002,664.002,664.00-1.24%979,500
Nov 28, 20252,670.002,699.002,653.002,697.502,697.500.92%2,310,000
Nov 27, 20252,600.002,674.002,594.002,673.002,673.003.58%1,771,700
Nov 26, 20252,535.002,580.502,530.002,580.502,580.502.00%2,034,900
Nov 25, 20252,568.002,569.502,510.502,530.002,530.00-0.26%1,282,000
Nov 21, 20252,500.002,557.502,500.002,536.502,536.50-0.04%1,818,400
Nov 20, 20252,592.002,602.002,537.502,537.502,537.500.44%1,734,800
Nov 19, 20252,541.502,541.502,493.502,526.502,526.500.60%1,265,900
Nov 18, 20252,610.002,618.002,511.502,511.502,511.50-4.92%2,143,100
Nov 17, 20252,666.002,678.502,620.002,641.502,641.50-0.77%1,472,400
Nov 14, 20252,649.502,670.002,626.502,662.002,662.000.26%1,564,600
Nov 13, 20252,567.502,678.002,560.502,655.002,655.003.33%3,355,200
Nov 12, 20252,500.002,604.002,440.002,569.502,569.504.58%6,515,600
Nov 11, 20252,457.002,458.002,457.002,457.002,457.00-16.91%2,834,700
Nov 10, 20252,928.002,964.002,910.002,957.002,957.002.39%1,524,900
Nov 7, 20252,866.002,898.002,841.002,888.002,888.001.87%1,538,300
Nov 6, 20252,841.502,880.002,832.002,835.002,835.000.02%723,500
Nov 5, 20252,809.502,841.002,746.502,834.502,834.50-0.87%1,167,000
Nov 4, 20252,880.002,941.502,858.002,859.502,859.500.09%1,597,000
Oct 31, 20252,875.002,887.002,819.002,857.002,857.00-0.26%1,444,500
Oct 30, 20252,850.502,871.502,838.502,864.502,864.500.35%2,296,700
Oct 29, 20252,873.502,898.502,839.002,854.502,854.50-0.33%633,400
Oct 28, 20252,953.002,954.002,858.002,864.002,864.00-3.99%1,165,600
Oct 27, 20252,992.002,992.002,948.502,983.002,983.000.12%1,199,400
Oct 24, 20252,929.002,990.002,919.002,979.502,979.502.71%1,122,500
Oct 23, 20252,879.002,905.502,842.002,901.002,901.000.35%766,200
Oct 22, 20252,879.502,898.502,871.002,891.002,891.000.29%1,024,600
Oct 21, 20252,874.502,934.502,871.502,882.502,882.500.68%1,287,500
Oct 20, 20252,880.002,880.002,838.002,863.002,863.000.69%825,900
Oct 17, 20252,832.002,853.502,812.502,843.502,843.500.39%1,023,100
Oct 16, 20252,850.002,873.002,813.502,832.502,832.500.34%955,000
Oct 15, 20252,760.002,829.502,751.002,823.002,823.002.17%1,509,200
Oct 14, 20252,659.502,828.502,655.502,763.002,763.002.11%2,236,000
Oct 10, 20252,804.002,806.502,705.002,706.002,706.00-3.97%866,900
Oct 9, 20252,773.002,829.002,773.002,818.002,818.002.64%1,323,800
Oct 8, 20252,751.502,770.002,734.502,745.502,745.50-1.38%842,400