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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,659.5	2,763	2,763	2,828.5	2,655.5	2.24M
October 10, 2025	2,804	2,706	2,706	2,806.5	2,705	866,900
October 09, 2025	2,773	2,818	2,818	2,829	2,773	1.32M
October 08, 2025	2,751.5	2,745.5	2,745.5	2,770	2,734.5	842,400
October 07, 2025	2,799.5	2,784	2,784	2,811	2,760	1.01M
October 06, 2025	2,845	2,793	2,793	2,848	2,751	983,700
October 03, 2025	2,793	2,735.5	2,735.5	2,799	2,730.5	1.19M
October 02, 2025	2,670.5	2,728.5	2,728.5	2,745.5	2,656	1.58M
October 01, 2025	2,638	2,659	2,659	2,693.5	2,635	1.61M
September 30, 2025	2,688.5	2,642.5	2,642.5	2,699.5	2,624	1.57M
September 29, 2025	2,732	2,714	2,714	2,740	2,702	978,400
September 26, 2025	2,755	2,778.5	2,728.5	2,788	2,746	1.38M
September 25, 2025	2,739.5	2,769	2,719.17	2,793	2,730	1.1M
September 24, 2025	2,768.5	2,734	2,684.8	2,775	2,713.5	1.72M
September 22, 2025	2,761	2,790.5	2,740.28	2,847	2,761	1.25M
September 19, 2025	2,804.5	2,751	2,701.49	2,822.5	2,734	1.56M
September 18, 2025	2,745.5	2,823.5	2,772.69	2,823.5	2,696.5	1.71M
September 17, 2025	2,811.5	2,745	2,695.6	2,833	2,745	1.71M
September 16, 2025	2,800	2,842.5	2,791.35	2,849.5	2,800	1.34M
September 12, 2025	2,815	2,799.5	2,799.5	2,854.5	2,785.5	1.53M
September 11, 2025	2,753	2,801	2,801	2,844.5	2,752.5	3.08M
September 10, 2025	2,663	2,660.5	2,660.5	2,666	2,642.5	756,500
September 09, 2025	2,726	2,674.5	2,674.5	2,728	2,672	661,800
September 08, 2025	2,710	2,719.5	2,719.5	2,729.5	2,692.5	658,800
September 05, 2025	2,695	2,693	2,693	2,706	2,673	787,500
September 04, 2025	2,683	2,675	2,675	2,698	2,657	730,900
September 03, 2025	2,687	2,673.5	2,673.5	2,697	2,652.5	775,600
September 02, 2025	2,689.5	2,693.5	2,693.5	2,719.5	2,677	560,700
September 01, 2025	2,680.5	2,669.5	2,669.5	2,699.5	2,649	638,600
August 29, 2025	2,680	2,683.5	2,683.5	2,698.5	2,670.5	524,000
August 28, 2025	2,703	2,700.5	2,700.5	2,719.5	2,684	1.16M
August 27, 2025	2,801	2,733	2,733	2,820	2,721.5	2.16M
August 26, 2025	2,620	2,651	2,651	2,710	2,599	1.41M
August 25, 2025	2,581	2,614	2,614	2,614	2,580.5	698,500
August 22, 2025	2,585.5	2,574	2,574	2,599	2,570	920,100
August 21, 2025	2,539	2,603.5	2,603.5	2,619	2,535.5	1.5M
August 20, 2025	2,511	2,514.5	2,514.5	2,539.5	2,500	783,600
August 19, 2025	2,516	2,510.5	2,510.5	2,517	2,494	898,400
August 18, 2025	2,507	2,517	2,517	2,529.5	2,487	1M
August 15, 2025	2,480	2,498	2,498	2,501.5	2,473.5	985,200
August 14, 2025	2,475	2,468	2,468	2,479.5	2,445	1.05M
August 13, 2025	2,501	2,484.5	2,484.5	2,512.5	2,476	1.24M
August 12, 2025	2,460	2,492.5	2,492.5	2,504	2,441	2.06M
August 08, 2025	2,452	2,415	2,415	2,464	2,410	3.21M
August 07, 2025	2,566	2,581	2,581	2,585.5	2,550	1.23M
August 06, 2025	2,576.5	2,575.5	2,575.5	2,591	2,566	704,500
August 05, 2025	2,584.5	2,576	2,576	2,599	2,566	623,200
August 04, 2025	2,510.5	2,560	2,560	2,560	2,504.5	1.3M
August 01, 2025	2,605	2,602	2,602	2,617	2,580	1.38M
July 31, 2025	2,602	2,618	2,618	2,623	2,597	1.45M
July 30, 2025	2,602	2,608.5	2,608.5	2,621	2,592	524,700
July 29, 2025	2,600	2,599	2,599	2,609.5	2,578.5	765,100

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