Skip to main content
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
4,401.00
+37.00 (0.85%)
Apr 28, 2026, 3:30 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,387.004,410.004,320.004,376.00-0.27%603,200
Apr 27, 20264,364.004,410.004,251.004,364.004,364.00-1.20%1,139,000
Apr 24, 20264,377.004,445.004,351.004,417.004,417.003.59%1,335,900
Apr 23, 20264,329.004,363.004,212.004,264.004,264.00-1.50%1,199,800
Apr 22, 20264,323.004,367.004,268.004,329.004,329.000.16%1,084,900
Apr 21, 20264,303.004,389.004,279.004,322.004,322.002.10%1,453,800
Apr 20, 20264,243.004,354.004,231.004,233.004,233.001.24%1,012,100
Apr 17, 20264,242.004,249.004,166.004,181.004,181.00-0.78%933,000
Apr 16, 20264,184.004,260.004,156.004,214.004,214.000.72%930,400
Apr 15, 20264,287.004,335.004,119.004,184.004,184.00-0.78%1,472,400
Apr 14, 20264,235.004,268.004,190.004,217.004,217.000.69%1,254,800
Apr 13, 20264,110.004,212.004,083.004,188.004,188.000.19%1,196,800
Apr 10, 20264,200.004,244.004,160.004,180.004,180.001.04%1,143,300
Apr 9, 20264,215.004,215.004,131.004,137.004,137.00-1.90%1,024,400
Apr 8, 20264,211.004,306.004,160.004,217.004,217.007.28%2,396,600
Apr 7, 20263,922.003,979.003,890.003,931.003,931.000.28%1,459,800
Apr 6, 20263,795.003,937.003,772.003,920.003,920.002.97%1,163,500
Apr 3, 20263,774.003,809.003,750.003,807.003,807.002.64%1,046,900
Apr 2, 20263,844.003,899.003,677.003,709.003,709.00-4.14%1,041,300
Apr 1, 20263,749.003,869.003,690.003,869.003,869.007.62%1,229,600
Mar 31, 20263,542.003,657.003,508.003,595.003,595.00-0.47%1,727,500
Mar 30, 20263,601.003,685.003,591.003,612.003,612.00-7.05%1,874,900
Mar 27, 20263,856.003,896.003,805.003,886.003,836.00-1.02%1,385,000
Mar 26, 20264,100.004,128.003,890.003,926.003,875.49-2.94%1,353,200
Mar 25, 20264,056.004,068.003,996.004,045.003,992.955.17%1,210,600
Mar 24, 20263,964.003,969.003,796.003,846.003,796.511.16%1,237,100
Mar 23, 20263,845.003,870.003,712.003,802.003,753.08-4.30%1,401,600
Mar 19, 20264,050.004,073.003,971.003,973.003,921.88-6.45%1,370,000
Mar 18, 20264,143.004,247.004,102.004,247.004,192.365.18%923,800
Mar 17, 20264,203.004,230.004,014.004,038.003,986.04-2.49%1,122,100
Mar 16, 20264,115.004,148.004,060.004,141.004,087.720.56%950,900
Mar 13, 20264,006.004,247.004,005.004,118.004,065.01-0.19%1,769,900
Mar 12, 20264,263.004,281.004,078.004,126.004,072.91-4.97%1,701,100
Mar 11, 20264,280.004,400.004,272.004,342.004,286.135.98%2,221,700
Mar 10, 20264,200.004,205.004,037.004,097.004,044.290.71%2,155,800
Mar 9, 20264,182.004,218.003,976.004,068.004,015.66-11.60%4,176,100
Mar 6, 20264,400.004,633.004,337.004,602.004,542.794.24%2,754,300
Mar 5, 20264,795.004,835.004,395.004,415.004,358.19-3.24%2,790,300
Mar 4, 20264,775.004,825.004,427.004,563.004,504.29-8.47%4,032,000
Mar 3, 20265,446.005,446.004,865.004,985.004,920.865.04%7,744,600
Mar 2, 20264,307.004,746.004,287.004,746.004,684.938.75%2,589,600
Feb 27, 20264,304.004,423.004,285.004,364.004,307.850.53%1,367,700
Feb 26, 20264,457.004,477.004,315.004,341.004,285.15-1.39%1,315,800
Feb 25, 20264,524.004,546.004,385.004,402.004,345.36-2.59%1,437,000
Feb 24, 20264,450.004,591.004,304.004,519.004,460.862.59%1,720,000
Feb 20, 20264,401.004,438.004,330.004,405.004,348.32-0.34%920,300
Feb 19, 20264,406.004,470.004,378.004,420.004,363.130.52%976,500
Feb 18, 20264,250.004,425.004,230.004,397.004,340.435.19%2,018,800
Feb 17, 20264,207.004,281.004,130.004,180.004,126.220.07%1,571,600
Feb 16, 20264,458.004,510.004,169.004,177.004,123.26-6.66%3,087,800
Feb 13, 20264,124.004,516.004,124.004,475.004,417.428.51%5,928,900
Feb 12, 20264,099.004,124.003,915.004,124.004,070.9420.44%5,313,200
Feb 10, 20263,370.003,424.003,367.003,424.003,379.942.03%1,464,300
Feb 9, 20263,368.003,388.003,310.003,356.003,312.822.69%1,380,600
Feb 6, 20263,190.003,289.003,180.003,268.003,225.951.36%1,035,000
Feb 5, 20263,299.003,303.003,198.003,224.003,182.52-0.56%885,000
Feb 4, 20263,178.003,270.003,164.003,242.003,200.291.79%1,024,600
Feb 3, 20263,104.003,198.003,099.003,185.003,144.024.22%993,500
Feb 2, 20263,082.003,116.003,038.003,056.003,016.68-0.23%1,069,900
Jan 30, 20263,048.003,073.003,017.003,063.003,023.59-0.52%1,241,600
Jan 29, 20263,051.003,097.003,025.003,079.003,039.381.32%872,900
Jan 28, 20263,070.003,080.003,019.003,039.002,999.90-1.97%1,244,600
Jan 27, 20263,060.003,122.003,052.003,100.003,060.111.57%1,171,300
Jan 26, 20263,095.003,144.003,052.003,052.003,012.73-2.65%1,152,800
Jan 23, 20263,160.003,179.003,134.003,135.003,094.66-0.57%1,289,600
Jan 22, 20263,127.003,171.003,115.003,153.003,112.431.55%1,240,200
Jan 21, 20263,030.003,135.003,030.003,105.003,065.05-1.37%1,274,200
Jan 20, 20263,259.003,280.003,137.003,148.003,107.50-5.44%2,262,900
Jan 19, 20263,103.003,330.003,101.003,329.003,286.175.88%2,498,300
Jan 16, 20263,055.003,157.003,050.003,144.003,103.553.25%1,264,800
Jan 15, 20263,014.003,053.003,009.003,045.003,005.820.26%657,400
Jan 14, 20262,987.503,055.002,981.003,037.002,997.922.71%1,335,200
Jan 13, 20262,986.002,986.502,936.502,957.002,918.951.34%782,200
Jan 9, 20262,893.002,924.002,889.502,918.002,880.451.50%806,500
Jan 8, 20262,905.002,919.502,869.002,875.002,838.01-1.84%1,055,500
Jan 7, 20262,902.502,956.502,895.002,929.002,891.310.26%1,153,400
Jan 6, 20262,887.502,936.002,860.002,921.502,883.912.15%1,291,300
Jan 5, 20262,852.002,892.002,830.502,860.002,823.200.72%973,100
Dec 30, 20252,841.002,878.502,839.502,839.502,802.97-0.65%475,000
Dec 29, 20252,900.002,908.002,849.502,858.002,821.23-0.49%561,400
Dec 26, 20252,873.002,880.002,851.502,872.002,835.050.28%428,700
Dec 25, 20252,903.502,903.502,851.002,864.002,827.150.21%422,500
Dec 24, 20252,866.002,883.002,858.002,858.002,821.23-0.33%754,600
Dec 23, 20252,849.502,888.502,844.502,867.502,830.600.30%497,100
Dec 22, 20252,878.002,878.502,837.502,859.002,822.211.10%678,300
Dec 19, 20252,816.502,844.502,797.002,828.002,791.612.00%1,060,500
Dec 18, 20252,808.502,814.002,768.002,772.502,736.83-1.26%1,095,700
Dec 17, 20252,850.002,853.002,783.502,808.002,771.87-1.59%753,000
Dec 16, 20252,891.502,892.502,844.502,853.502,816.78-1.59%803,300
Dec 15, 20252,880.002,906.502,850.002,899.502,862.19-0.24%919,200
Dec 12, 20252,839.002,914.502,818.002,906.502,869.103.45%1,715,600
Dec 11, 20252,849.002,862.002,796.502,809.502,773.350.38%1,277,400
Dec 10, 20252,745.002,830.502,742.002,799.002,762.992.47%1,252,300
Dec 9, 20252,734.502,744.502,719.002,731.502,696.35-0.20%633,400
Dec 8, 20252,750.502,750.502,692.002,737.002,701.780.90%645,800
Dec 5, 20252,730.502,751.502,712.002,712.502,677.60-2.08%864,100
Dec 4, 20252,679.502,770.002,677.002,770.002,734.362.65%1,264,200
Dec 3, 20252,681.002,726.502,681.002,698.502,663.780.65%1,243,100
Dec 2, 20252,680.002,712.502,658.002,681.002,646.500.64%1,252,700
Dec 1, 20252,696.002,727.002,659.002,664.002,629.72-1.24%979,500