Skip to main content
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
2,718.00
-60.50 (-2.18%)
Sep 29, 2025, 1:45 PM JST

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,755.002,788.002,746.002,778.502,778.500.34%1,382,500
Sep 25, 20252,739.502,793.002,730.002,769.002,769.001.28%1,095,200
Sep 24, 20252,768.502,775.002,713.502,734.002,734.00-2.02%1,715,200
Sep 22, 20252,761.002,847.002,761.002,790.502,790.501.44%1,245,300
Sep 19, 20252,804.502,822.502,734.002,751.002,751.00-2.57%1,556,600
Sep 18, 20252,745.502,823.502,696.502,823.502,823.502.86%1,708,600
Sep 17, 20252,811.502,833.002,745.002,745.002,745.00-3.43%1,708,600
Sep 16, 20252,800.002,849.502,800.002,842.502,842.501.54%1,335,600
Sep 12, 20252,815.002,854.502,785.502,799.502,799.50-0.05%1,526,900
Sep 11, 20252,753.002,844.502,752.502,801.002,801.005.28%3,075,300
Sep 10, 20252,663.002,666.002,642.502,660.502,660.50-0.52%756,500
Sep 9, 20252,726.002,728.002,672.002,674.502,674.50-1.65%661,800
Sep 8, 20252,710.002,729.502,692.502,719.502,719.500.98%658,800
Sep 5, 20252,695.002,706.002,673.002,693.002,693.000.67%787,500
Sep 4, 20252,683.002,698.002,657.002,675.002,675.000.06%730,900
Sep 3, 20252,687.002,697.002,652.502,673.502,673.50-0.74%775,600
Sep 2, 20252,689.502,719.502,677.002,693.502,693.500.90%560,700
Sep 1, 20252,680.502,699.502,649.002,669.502,669.50-0.47%638,600
Aug 29, 20252,680.002,698.502,670.502,682.002,682.00-0.69%771,900
Aug 28, 20252,703.002,719.502,684.002,700.502,700.50-1.19%1,157,900
Aug 27, 20252,801.002,820.002,721.502,733.002,733.003.09%2,162,100
Aug 26, 20252,620.002,710.002,599.002,651.002,651.001.42%1,408,700
Aug 25, 20252,581.002,614.002,580.502,614.002,614.001.55%698,500
Aug 22, 20252,585.502,599.002,570.002,574.002,574.00-1.13%920,100
Aug 21, 20252,539.002,619.002,535.502,603.502,603.503.54%1,495,100
Aug 20, 20252,511.002,539.502,500.002,514.502,514.500.16%783,600
Aug 19, 20252,516.002,517.002,494.002,510.502,510.50-0.26%898,400
Aug 18, 20252,507.002,529.502,487.002,517.002,517.000.76%1,000,000
Aug 15, 20252,480.002,501.502,473.502,498.002,498.001.22%985,200
Aug 14, 20252,475.002,479.502,445.002,468.002,468.00-0.66%1,045,300
Aug 13, 20252,501.002,512.502,476.002,484.502,484.50-0.32%1,235,200
Aug 12, 20252,460.002,504.002,441.002,492.502,492.503.21%2,062,600
Aug 8, 20252,452.002,464.002,410.002,415.002,415.00-6.43%3,207,300
Aug 7, 20252,566.002,585.502,550.002,581.002,581.000.21%1,234,100
Aug 6, 20252,576.502,591.002,566.002,575.502,575.50-0.02%704,500
Aug 5, 20252,584.502,599.002,566.002,576.002,576.000.63%623,200
Aug 4, 20252,510.502,560.002,504.502,560.002,560.00-1.61%1,301,500
Aug 1, 20252,605.002,617.002,580.002,602.002,602.00-0.61%1,383,800
Jul 31, 20252,602.002,623.002,597.002,618.002,618.000.36%1,453,300
Jul 30, 20252,602.002,621.002,592.002,608.502,608.500.37%524,700
Jul 29, 20252,600.002,609.502,578.502,599.002,599.00-1.07%765,100
Jul 28, 20252,618.002,652.002,612.502,627.002,627.000.81%908,800
Jul 25, 20252,611.002,618.002,583.002,606.002,606.00-0.31%1,029,000
Jul 24, 20252,569.502,614.002,560.002,614.002,614.001.18%1,225,700
Jul 23, 20252,581.002,617.002,565.002,583.502,583.502.07%1,692,000
Jul 22, 20252,499.502,540.002,497.002,531.002,531.001.26%803,400
Jul 18, 20252,536.002,540.002,494.002,499.502,499.50-1.13%869,300
Jul 17, 20252,510.002,535.002,498.502,528.002,528.000.10%916,000
Jul 16, 20252,540.002,555.002,511.002,525.502,525.50-0.16%1,097,800
Jul 15, 20252,577.502,582.502,520.002,529.502,529.50-1.86%1,575,500