Mitsubishi Gas Chemical Company, Inc. (4182.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4182.T Historical Return
If you invested ¥1000 in Mitsubishi Gas Chemical Company, Inc. (4182.T) 10 years ago, it would be worth ¥5,944.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,360.54, while ¥1000 invested 1 year ago would be worth ¥1,900.06. This corresponds to total returns of 494.46%, 136.05%, 90.01%, respectively, with annualized returns of 19.5%, 18.73%, 90.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4182.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5,515 | 5,435 | 5,435 | 5,526 | 5,302 | 1.91M |
| May 25, 2026 | 5,250 | 5,243 | 5,243 | 5,392 | 5,217 | 1.65M |
| May 22, 2026 | 4,966 | 5,060 | 5,060 | 5,147 | 4,946 | 1.68M |
| May 21, 2026 | 4,823 | 4,974 | 4,974 | 5,081 | 4,742 | 2.04M |
| May 20, 2026 | 4,535 | 4,613 | 4,613 | 4,660 | 4,389 | 1.75M |
| May 19, 2026 | 4,630 | 4,543 | 4,543 | 4,668 | 4,466 | 1.71M |
| May 18, 2026 | 4,571 | 4,620 | 4,620 | 4,656 | 4,443 | 2.56M |
| May 15, 2026 | 4,902 | 4,641 | 4,641 | 4,943 | 4,594 | 2.78M |
| May 14, 2026 | 4,800 | 5,002 | 5,002 | 5,237 | 4,799 | 3.57M |
| May 13, 2026 | 4,740 | 4,920 | 4,920 | 4,933 | 4,650 | 1.75M |
| May 12, 2026 | 4,877 | 4,855 | 4,855 | 4,945 | 4,795 | 1.65M |
| May 11, 2026 | 4,650 | 4,737 | 4,737 | 4,739 | 4,590 | 1.4M |
| May 08, 2026 | 4,600 | 4,582 | 4,582 | 4,643 | 4,477 | 1.35M |
| May 07, 2026 | 4,480 | 4,704 | 4,704 | 4,732 | 4,445 | 1.61M |
| May 01, 2026 | 4,335 | 4,368 | 4,368 | 4,433 | 4,296 | 697,500 |
| April 30, 2026 | 4,352 | 4,400 | 4,400 | 4,427 | 4,335 | 1.29M |
| April 28, 2026 | 4,387 | 4,401 | 4,401 | 4,410 | 4,320 | 1.14M |
| April 27, 2026 | 4,364 | 4,364 | 4,364 | 4,410 | 4,251 | 1.14M |
| April 24, 2026 | 4,377 | 4,417 | 4,417 | 4,445 | 4,351 | 1.34M |
| April 23, 2026 | 4,329 | 4,264 | 4,264 | 4,363 | 4,212 | 1.2M |
| April 22, 2026 | 4,323 | 4,329 | 4,329 | 4,367 | 4,268 | 1.08M |
| April 21, 2026 | 4,303 | 4,322 | 4,322 | 4,389 | 4,279 | 1.45M |
| April 20, 2026 | 4,243 | 4,233 | 4,233 | 4,354 | 4,231 | 1.01M |
| April 17, 2026 | 4,242 | 4,181 | 4,181 | 4,249 | 4,166 | 933,000 |
| April 16, 2026 | 4,184 | 4,214 | 4,214 | 4,260 | 4,156 | 930,400 |
| April 15, 2026 | 4,287 | 4,184 | 4,184 | 4,335 | 4,119 | 1.47M |
| April 14, 2026 | 4,235 | 4,217 | 4,217 | 4,268 | 4,190 | 1.25M |
AD
