Skip to main content
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
2,712.50
-57.50 (-2.08%)
At close: Dec 5, 2025

TYO:4182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,799.502,811.002,760.002,784.002,784.00-0.32%1,013,900
Oct 6, 20252,845.002,848.002,751.002,793.002,793.002.10%983,700
Oct 3, 20252,793.002,799.002,730.502,735.502,735.500.26%1,192,600
Oct 2, 20252,670.502,745.502,656.002,728.502,728.502.61%1,577,900
Oct 1, 20252,638.002,693.502,635.002,659.002,659.000.62%1,614,600
Sep 30, 20252,688.502,699.502,624.002,642.502,642.50-2.63%1,565,400
Sep 29, 20252,732.002,740.002,702.002,714.002,714.00-2.32%978,400
Sep 26, 20252,755.002,788.002,746.002,778.502,728.500.34%1,382,500
Sep 25, 20252,739.502,793.002,730.002,769.002,719.171.28%1,095,200
Sep 24, 20252,768.502,775.002,713.502,734.002,684.80-2.02%1,715,200