Mitsubishi Gas Chemical Company, Inc. - 4182.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,987.5	3,037	3,037	3,055	2,981	1.34M
January 13, 2026	2,986	2,957	2,957	2,986.5	2,936.5	782,200
January 09, 2026	2,893	2,918	2,918	2,924	2,889.5	806,500
January 08, 2026	2,905	2,875	2,875	2,919.5	2,869	1.06M
January 07, 2026	2,902.5	2,929	2,929	2,956.5	2,895	1.15M
January 06, 2026	2,887.5	2,921.5	2,921.5	2,936	2,860	1.29M
January 05, 2026	2,852	2,860	2,860	2,892	2,830.5	973,100
December 30, 2025	2,841	2,839.5	2,839.5	2,878.5	2,839.5	475,000
December 29, 2025	2,900	2,858	2,858	2,908	2,849.5	561,400
December 26, 2025	2,873	2,872	2,872	2,880	2,851.5	428,700
December 25, 2025	2,903.5	2,864	2,864	2,903.5	2,851	422,500
December 24, 2025	2,866	2,858	2,858	2,883	2,858	754,600
December 23, 2025	2,849.5	2,867.5	2,867.5	2,888.5	2,844.5	497,100
December 22, 2025	2,878	2,859	2,859	2,878.5	2,837.5	678,300
December 19, 2025	2,816.5	2,828	2,828	2,844.5	2,797	1.06M
December 18, 2025	2,808.5	2,772.5	2,772.5	2,814	2,768	1.1M
December 17, 2025	2,850	2,808	2,808	2,853	2,783.5	753,000
December 16, 2025	2,891.5	2,853.5	2,853.5	2,892.5	2,844.5	803,300
December 15, 2025	2,880	2,899.5	2,899.5	2,906.5	2,850	919,200
December 12, 2025	2,839	2,906.5	2,906.5	2,914.5	2,818	1.72M
December 11, 2025	2,849	2,809.5	2,809.5	2,862	2,796.5	1.28M
December 10, 2025	2,745	2,799	2,799	2,830.5	2,742	1.25M
December 09, 2025	2,734.5	2,731.5	2,731.5	2,744.5	2,719	633,400
December 08, 2025	2,750.5	2,737	2,737	2,750.5	2,692	645,800
December 05, 2025	2,730.5	2,718.5	2,718.5	2,751.5	2,712	658,500
December 04, 2025	2,679.5	2,770	2,770	2,770	2,677	1.26M
December 03, 2025	2,681	2,698.5	2,698.5	2,726.5	2,681	1.24M
December 02, 2025	2,680	2,681	2,681	2,712.5	2,658	1.25M
December 01, 2025	2,696	2,664	2,664	2,727	2,659	979,500
November 28, 2025	2,670	2,697.5	2,697.5	2,699	2,653	2.31M
November 27, 2025	2,600	2,673	2,673	2,674	2,594	1.77M
November 26, 2025	2,535	2,580.5	2,580.5	2,580.5	2,530	2.03M
November 25, 2025	2,568	2,530	2,530	2,569.5	2,510.5	1.28M
November 21, 2025	2,500	2,536.5	2,536.5	2,557.5	2,500	1.82M
November 20, 2025	2,592	2,537.5	2,537.5	2,602	2,537.5	1.73M
November 19, 2025	2,541.5	2,526.5	2,526.5	2,541.5	2,493.5	1.27M
November 18, 2025	2,610	2,511.5	2,511.5	2,618	2,511.5	2.14M
November 17, 2025	2,666	2,641.5	2,641.5	2,678.5	2,620	1.47M
November 14, 2025	2,649.5	2,662	2,662	2,670	2,626.5	1.56M
November 13, 2025	2,567.5	2,655	2,655	2,678	2,560.5	3.36M
November 12, 2025	2,500	2,569.5	2,569.5	2,604	2,440	6.52M
November 11, 2025	2,457	2,457	2,457	2,458	2,457	2.83M
November 10, 2025	2,928	2,957	2,957	2,964	2,910	1.52M
November 07, 2025	2,866	2,888	2,888	2,898	2,841	1.54M
November 06, 2025	2,841.5	2,835	2,835	2,880	2,832	723,500
November 05, 2025	2,809.5	2,834.5	2,834.5	2,841	2,746.5	1.17M
November 04, 2025	2,880	2,859.5	2,859.5	2,941.5	2,858	1.6M
October 31, 2025	2,875	2,857	2,857	2,887	2,819	1.44M
October 30, 2025	2,850.5	2,864.5	2,864.5	2,871.5	2,838.5	2.3M
October 29, 2025	2,873.5	2,854.5	2,854.5	2,898.5	2,839	633,400
October 28, 2025	2,953	2,864	2,864	2,954	2,858	1.17M
October 27, 2025	2,992	2,983	2,983	2,992	2,948.5	1.2M
October 24, 2025	2,929	2,979.5	2,979.5	2,990	2,919	1.12M
October 23, 2025	2,879	2,901	2,901	2,905.5	2,842	766,200
October 22, 2025	2,879.5	2,891	2,891	2,898.5	2,871	1.02M
October 21, 2025	2,874.5	2,882.5	2,882.5	2,934.5	2,871.5	1.29M
October 20, 2025	2,880	2,863	2,863	2,880	2,838	825,900
October 17, 2025	2,832	2,843.5	2,843.5	2,853.5	2,812.5	1.02M
October 16, 2025	2,850	2,832.5	2,832.5	2,873	2,813.5	955,000
October 15, 2025	2,760	2,823	2,823	2,829.5	2,751	1.51M

Mitsubishi Gas Chemical Company, Inc. (4182.T) JPX