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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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