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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,618	2,627	2,627	2,652	2,612.5	908,800
July 25, 2025	2,611	2,606	2,606	2,618	2,583	1.03M
July 24, 2025	2,569.5	2,614	2,614	2,614	2,560	1.23M
July 23, 2025	2,581	2,583.5	2,583.5	2,617	2,565	1.69M
July 22, 2025	2,499.5	2,531	2,531	2,540	2,497	803,400
July 18, 2025	2,536	2,499.5	2,499.5	2,540	2,494	869,300
July 17, 2025	2,510	2,528	2,528	2,535	2,498.5	916,000
July 16, 2025	2,540	2,525.5	2,525.5	2,555	2,511	1.1M
July 15, 2025	2,577.5	2,529.5	2,529.5	2,582.5	2,520	1.58M
July 14, 2025	2,453.5	2,577.5	2,577.5	2,595	2,452	3.11M
July 11, 2025	2,409	2,424.5	2,424.5	2,454	2,409	1.06M
July 10, 2025	2,418.5	2,417	2,417	2,437	2,404	1.42M
July 09, 2025	2,366	2,414	2,414	2,419	2,365.5	2.66M
July 08, 2025	2,232.5	2,329	2,329	2,340.5	2,232	1.26M
July 07, 2025	2,295	2,250	2,250	2,305	2,250	704,900
July 04, 2025	2,309.5	2,305.5	2,305.5	2,317.5	2,289	902,700
July 03, 2025	2,241.5	2,286	2,286	2,289	2,230	881,900
July 02, 2025	2,222.5	2,241	2,241	2,241.5	2,213	481,700
July 01, 2025	2,207.5	2,231.5	2,231.5	2,238.5	2,198.5	825,800
June 30, 2025	2,230	2,215.5	2,215.5	2,236	2,206	738,700
June 27, 2025	2,206	2,207.5	2,207.5	2,222	2,195.5	589,800
June 26, 2025	2,176.5	2,192.5	2,192.5	2,192.5	2,164.5	533,600
June 25, 2025	2,154.5	2,161.5	2,161.5	2,173	2,146	532,800
June 24, 2025	2,169.5	2,157.5	2,157.5	2,177.5	2,151	444,000
June 23, 2025	2,157	2,143.5	2,143.5	2,164.5	2,134	513,400
June 20, 2025	2,150	2,167	2,167	2,179.5	2,136.5	1.71M
June 19, 2025	2,187	2,165	2,165	2,192	2,155	769,900
June 18, 2025	2,204.5	2,210	2,210	2,229	2,200.5	763,400
June 17, 2025	2,237	2,230	2,230	2,245	2,222.5	1.03M
June 16, 2025	2,231	2,218.5	2,218.5	2,241.5	2,209.5	720,900
June 13, 2025	2,195.5	2,191.5	2,191.5	2,221.5	2,189.5	884,700
June 12, 2025	2,196	2,201.5	2,201.5	2,212.5	2,180	696,600
June 11, 2025	2,174.5	2,208	2,208	2,210	2,172	952,300
June 10, 2025	2,170.5	2,159.5	2,159.5	2,177.5	2,157	597,700
June 09, 2025	2,196	2,170.5	2,170.5	2,203.5	2,163	567,600
June 06, 2025	2,183	2,180.5	2,180.5	2,193	2,175.5	571,200
June 05, 2025	2,150	2,173.5	2,173.5	2,181	2,146	864,500
June 04, 2025	2,182.5	2,166.5	2,166.5	2,190.5	2,165	579,300
June 03, 2025	2,180	2,182	2,182	2,200	2,157.5	800,500
June 02, 2025	2,202	2,198	2,198	2,219.5	2,179	832,000
May 30, 2025	2,141.5	2,223.5	2,223.5	2,239	2,141.5	1.7M
May 29, 2025	2,155	2,169.5	2,169.5	2,177.5	2,150.5	671,400

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