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 ¥3,080.71 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,757.2, while ¥1000 invested 1 year ago would be worth ¥1,236.82. This corresponds to total returns of 208.07%, 75.72%, 23.68%, respectively, with annualized returns of 11.91%, 11.93%, 23.68%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,635 | 3,693 | 3,693 | 3,734 | 3,627 | 1.47M |
| October 20, 2026 | 3,716 | 3,566 | 3,566 | 3,716 | 3,556 | 1.12M |
| October 19, 2026 | 3,658 | 3,704 | 3,704 | 3,718 | 3,606 | 1.01M |
| October 16, 2026 | 3,750 | 3,728 | 3,728 | 3,752 | 3,676 | 1.02M |
| October 15, 2026 | 3,786 | 3,692 | 3,692 | 3,789 | 3,682 | 1.75M |
| October 14, 2026 | 3,882 | 3,920 | 3,920 | 3,970 | 3,854 | 1.55M |
| October 13, 2026 | 3,786 | 3,835 | 3,835 | 3,854 | 3,738 | 1.44M |
| October 09, 2026 | 3,818 | 3,885 | 3,885 | 3,896 | 3,811 | 1.28M |
| October 08, 2026 | 4,040 | 3,909 | 3,909 | 4,056 | 3,909 | 2.05M |
| October 07, 2026 | 4,093 | 4,089 | 4,089 | 4,116 | 4,027 | 1.47M |
| October 06, 2026 | 4,040 | 4,093 | 4,093 | 4,106 | 3,976 | 1.29M |
| October 05, 2026 | 3,966 | 4,033 | 4,033 | 4,048 | 3,949 | 1.45M |
| October 02, 2026 | 3,850 | 3,915 | 3,915 | 3,935 | 3,841 | 1.41M |
| October 01, 2026 | 3,872 | 3,920 | 3,920 | 3,940 | 3,826 | 1.41M |
| September 30, 2026 | 3,814 | 3,884 | 3,884 | 3,897 | 3,814 | 1.07M |
| September 29, 2026 | 3,800 | 3,772 | 3,772 | 3,827 | 3,761 | 958,600 |
| September 28, 2026 | 3,895 | 3,819 | 3,819 | 3,910 | 3,819 | 1.22M |
| September 25, 2026 | 3,876 | 3,906 | 3,906 | 3,906 | 3,807 | 1.05M |
| September 24, 2026 | 3,800 | 3,840 | 3,840 | 3,874 | 3,800 | 960,200 |
| September 18, 2026 | 3,850 | 3,782 | 3,782 | 3,871 | 3,778 | 1.43M |
| September 17, 2026 | 3,844 | 3,810 | 3,810 | 3,848 | 3,769 | 998,000 |
| September 16, 2026 | 3,727 | 3,819 | 3,819 | 3,828 | 3,720 | 1.14M |
| September 15, 2026 | 3,623 | 3,720 | 3,720 | 3,747 | 3,623 | 1.15M |
| September 11, 2026 | 3,723 | 3,809 | 3,809 | 3,842 | 3,720 | 1.58M |
| September 10, 2026 | 3,829 | 3,863 | 3,863 | 3,863 | 3,757 | 1.23M |
| September 09, 2026 | 3,767 | 3,858 | 3,858 | 3,873 | 3,739 | 1.39M |
| September 08, 2026 | 3,895 | 3,735 | 3,735 | 3,917 | 3,735 | 1.31M |
| September 07, 2026 | 3,898 | 3,933 | 3,933 | 3,955 | 3,875 | 1.52M |
| September 04, 2026 | 3,830 | 3,847 | 3,847 | 3,873 | 3,799 | 1.66M |
| September 03, 2026 | 3,877 | 3,863 | 3,863 | 3,925 | 3,815 | 1.71M |
| September 02, 2026 | 3,875 | 3,845 | 3,845 | 3,879 | 3,810 | 2.4M |
| September 01, 2026 | 3,865 | 3,896 | 3,896 | 3,920 | 3,801 | 2.51M |
| August 31, 2026 | 3,811 | 3,974 | 3,974 | 3,974 | 3,792 | 1.48M |
| August 28, 2026 | 3,916 | 3,910 | 3,910 | 3,928 | 3,870 | 1.82M |
| August 27, 2026 | 3,917 | 3,900 | 3,900 | 3,924 | 3,818 | 1.27M |
| August 26, 2026 | 3,849 | 3,870 | 3,870 | 3,874 | 3,773 | 1.39M |
| August 25, 2026 | 3,815 | 3,831 | 3,831 | 3,844 | 3,768 | 2M |
| August 24, 2026 | 3,846 | 3,855 | 3,855 | 3,891 | 3,790 | 1.83M |
| August 21, 2026 | 3,794 | 3,829 | 3,829 | 3,848 | 3,777 | 1.47M |
| August 20, 2026 | 3,810 | 3,857 | 3,857 | 3,857 | 3,785 | 2.22M |
| August 19, 2026 | 3,890 | 3,832 | 3,832 | 3,920 | 3,755 | 2.85M |
| August 18, 2026 | 4,123 | 3,993 | 3,993 | 4,156 | 3,973 | 2.19M |
| August 17, 2026 | 4,021 | 4,226 | 4,226 | 4,226 | 4,013 | 2.03M |
| August 14, 2026 | 4,140 | 4,019 | 4,019 | 4,175 | 4,005 | 2M |
| August 13, 2026 | 4,129 | 4,085 | 4,085 | 4,149 | 4,011 | 2.02M |
| August 12, 2026 | 3,876 | 4,050 | 4,050 | 4,050 | 3,869 | 3.38M |
| August 10, 2026 | 4,013 | 3,815 | 3,815 | 4,043 | 3,814 | 5.22M |
| August 07, 2026 | 4,551 | 4,458 | 4,458 | 4,570 | 4,362 | 1.4M |
| August 06, 2026 | 4,652 | 4,498 | 4,498 | 4,736 | 4,498 | 1.05M |
| August 05, 2026 | 4,590 | 4,691 | 4,691 | 4,720 | 4,539 | 1.48M |
| August 04, 2026 | 4,201 | 4,322 | 4,322 | 4,366 | 4,190 | 967,300 |
| August 03, 2026 | 4,131 | 4,207 | 4,207 | 4,291 | 4,084 | 1.07M |
| July 31, 2026 | 4,426 | 4,201 | 4,201 | 4,426 | 4,185 | 2.75M |
| July 30, 2026 | 3,751 | 3,866 | 3,866 | 3,970 | 3,711 | 1.23M |
| July 29, 2026 | 3,988 | 3,820 | 3,820 | 4,047 | 3,744 | 1.44M |
| July 28, 2026 | 4,200 | 4,003 | 4,003 | 4,205 | 3,973 | 1.15M |
| July 27, 2026 | 4,422 | 4,363 | 4,363 | 4,435 | 4,251 | 1.12M |
| July 23, 2026 | 4,564 | 4,571 | 4,571 | 4,615 | 4,530 | 552,700 |
| July 22, 2026 | 4,640 | 4,533 | 4,533 | 4,687 | 4,525 | 840,400 |
| July 21, 2026 | 4,374 | 4,453 | 4,453 | 4,462 | 4,280 | 799,700 |
AD
