Mitsubishi Gas Chemical Company, Inc. (4182.T) JPX
5,250.00
-218(-3.99%)
Currency In JPY
- 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 ¥6,083.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,411.09, while ¥1000 invested 1 year ago would be worth ¥2,457.5. This corresponds to total returns of 508.34%, 141.11%, 145.75%, respectively, with annualized returns of 19.78%, 19.23%, 145.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 4,110 | 4,188 | 4,188 | 4,212 | 4,083 | 1.2M |
| April 10, 2026 | 4,200 | 4,180 | 4,180 | 4,244 | 4,160 | 1.14M |
| April 09, 2026 | 4,215 | 4,137 | 4,137 | 4,215 | 4,131 | 1.02M |
| April 08, 2026 | 4,211 | 4,217 | 4,217 | 4,306 | 4,160 | 2.4M |
| April 07, 2026 | 3,922 | 3,931 | 3,931 | 3,979 | 3,890 | 1.46M |
| April 06, 2026 | 3,795 | 3,920 | 3,920 | 3,937 | 3,772 | 1.16M |
| April 03, 2026 | 3,774 | 3,807 | 3,807 | 3,809 | 3,750 | 1.05M |
| April 02, 2026 | 3,844 | 3,709 | 3,709 | 3,899 | 3,677 | 1.04M |
| April 01, 2026 | 3,749 | 3,869 | 3,869 | 3,869 | 3,690 | 1.23M |
| March 31, 2026 | 3,542 | 3,592 | 3,595 | 3,657 | 3,508 | 1.23M |
| March 30, 2026 | 3,601 | 3,612 | 3,612 | 3,685 | 3,591 | 1.87M |
| March 27, 2026 | 3,856 | 3,886 | 3,836 | 3,896 | 3,805 | 1.39M |
| March 26, 2026 | 4,100 | 3,926 | 3,875.49 | 4,128 | 3,890 | 1.35M |
| March 25, 2026 | 4,056 | 4,045 | 3,992.95 | 4,068 | 3,996 | 1.21M |
| March 24, 2026 | 3,964 | 3,846 | 3,796.51 | 3,969 | 3,796 | 1.24M |
| March 23, 2026 | 3,845 | 3,802 | 3,753.08 | 3,870 | 3,712 | 1.4M |
| March 19, 2026 | 4,050 | 3,973 | 3,921.88 | 4,073 | 3,971 | 1.37M |
| March 18, 2026 | 4,143 | 4,247 | 4,192.36 | 4,247 | 4,102 | 923,800 |
| March 17, 2026 | 4,203 | 4,038 | 3,986.04 | 4,230 | 4,014 | 1.12M |
| March 16, 2026 | 4,115 | 4,141 | 4,087.72 | 4,148 | 4,060 | 950,900 |
| March 13, 2026 | 4,006 | 4,118 | 4,065.01 | 4,247 | 4,005 | 1.77M |
| March 12, 2026 | 4,263 | 4,126 | 4,072.91 | 4,281 | 4,078 | 1.7M |
| March 11, 2026 | 4,280 | 4,342 | 4,286.13 | 4,400 | 4,272 | 2.22M |
| March 10, 2026 | 4,200 | 4,191 | 4,044.29 | 4,205 | 4,046 | 1.06M |
| March 09, 2026 | 4,182 | 4,068 | 4,015.66 | 4,218 | 3,976 | 4.18M |
| March 06, 2026 | 4,400 | 4,602 | 4,542.79 | 4,633 | 4,337 | 2.75M |
| March 05, 2026 | 4,795 | 4,415 | 4,358.19 | 4,835 | 4,395 | 2.79M |
| March 04, 2026 | 4,775 | 4,518 | 4,504.29 | 4,825 | 4,427 | 2.98M |
| March 03, 2026 | 5,446 | 4,985 | 4,920.86 | 5,446 | 4,865 | 7.74M |
