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

Currency In JPY

4182.T Historical Return

If you invested ¥1000 in Mitsubishi Gas Chemical Company, Inc. (4182.T) 10 years ago, it would be worth ¥4,000.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,247.11, while ¥1000 invested 1 year ago would be worth ¥1,530.52. This corresponds to total returns of 300.06%, 124.71%, 53.05%, respectively, with annualized returns of 14.86%, 17.58%, 53.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4182.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	3,794	3,829	3,829	3,848	3,777	1.47M
August 20, 2026	3,810	3,857	3,857	3,857	3,785	2.22M
August 19, 2026	3,890	3,832	3,832	3,920	3,755	2.85M
August 18, 2026	4,123	3,993	3,993	4,156	3,973	2.19M
August 17, 2026	4,021	4,226	4,226	4,226	4,013	2.03M
August 14, 2026	4,140	4,019	4,019	4,175	4,005	2M
August 13, 2026	4,129	4,085	4,085	4,149	4,011	2.02M
August 12, 2026	3,876	4,050	4,050	4,050	3,869	3.38M
August 10, 2026	4,013	3,815	3,815	4,043	3,814	5.22M
August 07, 2026	4,551	4,458	4,458	4,570	4,362	1.4M
August 06, 2026	4,652	4,498	4,498	4,736	4,498	1.05M
August 05, 2026	4,590	4,691	4,691	4,720	4,539	1.48M
August 04, 2026	4,201	4,322	4,322	4,366	4,190	967,300
August 03, 2026	4,131	4,207	4,207	4,291	4,084	1.07M
July 31, 2026	4,426	4,201	4,201	4,426	4,185	2.75M
July 30, 2026	3,751	3,866	3,866	3,970	3,711	1.23M
July 29, 2026	3,988	3,820	3,820	4,047	3,744	1.44M
July 28, 2026	4,200	4,003	4,003	4,205	3,973	1.15M
July 27, 2026	4,422	4,363	4,363	4,435	4,251	1.12M
July 23, 2026	4,564	4,571	4,571	4,615	4,530	552,700
July 22, 2026	4,640	4,533	4,533	4,687	4,525	840,400
July 21, 2026	4,374	4,453	4,453	4,462	4,280	799,700
July 17, 2026	4,460	4,331	4,331	4,480	4,168	1.22M
July 16, 2026	4,640	4,597	4,597	4,657	4,570	643,500
July 15, 2026	4,703	4,762	4,762	4,783	4,640	875,300
July 14, 2026	4,500	4,633	4,633	4,650	4,433	912,800
July 13, 2026	4,745	4,564	4,564	4,787	4,496	1.04M
July 10, 2026	4,787	4,685	4,685	4,795	4,660	750,900
July 09, 2026	4,636	4,659	4,659	4,710	4,600	1.22M
July 08, 2026	4,564	4,607	4,607	4,738	4,544	910,200
July 07, 2026	4,840	4,657	4,657	4,887	4,626	1.06M
July 06, 2026	4,983	4,851	4,851	4,985	4,757	956,500
July 03, 2026	4,675	4,973	4,973	4,973	4,660	892,600
July 02, 2026	4,990	4,848	4,848	5,029	4,822	1.86M
July 01, 2026	5,200	5,158	5,158	5,215	5,071	911,300
June 30, 2026	5,140	5,068	5,068	5,160	4,978	922,000
June 29, 2026	5,095	5,146	5,146	5,171	4,898	1.02M
June 26, 2026	5,286	5,099	5,099	5,335	5,021	1.16M
June 25, 2026	5,365	5,273	5,273	5,375	5,224	931,300
June 24, 2026	5,244	5,231	5,231	5,360	5,159	933,100
June 23, 2026	5,699	5,344	5,344	5,699	5,325	1.32M
June 22, 2026	5,420	5,665	5,665	5,738	5,418	1.18M
June 19, 2026	5,450	5,424	5,424	5,585	5,358	1.96M
June 18, 2026	5,300	5,358	5,358	5,398	5,222	1.62M
June 17, 2026	5,000	5,116	5,116	5,174	4,945	1.11M
June 16, 2026	5,020	5,090	5,090	5,166	5,012	1.22M
June 15, 2026	4,973	5,043	5,043	5,186	4,961	1.28M
June 12, 2026	4,750	4,903	4,903	5,076	4,744	2.6M
June 11, 2026	4,216	4,464	4,464	4,488	4,200	971,600
June 10, 2026	4,580	4,426	4,426	4,621	4,406	1.49M
June 09, 2026	4,703	4,636	4,636	4,783	4,529	1.89M
June 08, 2026	4,700	4,675	4,675	4,857	4,640	2.43M
June 05, 2026	4,999	5,180	5,180	5,211	4,916	1.25M
June 04, 2026	5,282	5,277	5,277	5,364	5,203	830,500
June 03, 2026	5,450	5,382	5,382	5,492	5,325	1.23M
June 02, 2026	5,371	5,250	5,250	5,414	5,119	1.4M
June 01, 2026	5,400	5,468	5,468	5,599	5,366	1.24M
May 29, 2026	5,520	5,545	5,545	5,626	5,450	1.29M
May 28, 2026	5,337	5,391	5,391	5,453	5,212	1.15M
May 27, 2026	5,500	5,401	5,401	5,521	5,283	1.06M