Mitsubishi Gas Chemical Company, Inc. 4182
TSE · Japan · Process Industries
¥3,920.00+36.00 (+0.93%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,920.00 | +0.93% | ¥3,872.00 | ¥3,940.00 | ¥3,826.00 | 1.41M |
| 2026-09-30 | ¥3,884.00 | +2.97% | ¥3,814.00 | ¥3,897.00 | ¥3,814.00 | 1.07M |
| 2026-09-29 | ¥3,772.00 | -1.23% | ¥3,800.00 | ¥3,827.00 | ¥3,761.00 | 958.60K |
| 2026-09-28 | ¥3,819.00 | -2.23% | ¥3,895.00 | ¥3,910.00 | ¥3,819.00 | 1.22M |
| 2026-09-25 | ¥3,906.00 | +1.72% | ¥3,876.00 | ¥3,906.00 | ¥3,807.00 | 1.05M |
| 2026-09-24 | ¥3,840.00 | +1.53% | ¥3,800.00 | ¥3,874.00 | ¥3,800.00 | 960.20K |
| 2026-09-18 | ¥3,782.00 | -0.73% | ¥3,850.00 | ¥3,871.00 | ¥3,778.00 | 1.43M |
| 2026-09-17 | ¥3,810.00 | -0.24% | ¥3,844.00 | ¥3,848.00 | ¥3,769.00 | 998.00K |
| 2026-09-16 | ¥3,819.00 | +2.66% | ¥3,727.00 | ¥3,828.00 | ¥3,720.00 | 1.14M |
| 2026-09-15 | ¥3,720.00 | +0.92% | ¥3,623.00 | ¥3,747.00 | ¥3,623.00 | 1.15M |
| 2026-09-14 | ¥3,686.00 | -3.23% | ¥3,681.00 | ¥3,692.00 | ¥3,589.00 | 2.62M |
| 2026-09-11 | ¥3,809.00 | -1.40% | ¥3,723.00 | ¥3,842.00 | ¥3,720.00 | 1.58M |
| 2026-09-10 | ¥3,863.00 | +0.13% | ¥3,829.00 | ¥3,863.00 | ¥3,757.00 | 1.23M |
| 2026-09-09 | ¥3,858.00 | +3.29% | ¥3,767.00 | ¥3,873.00 | ¥3,739.00 | 1.39M |
| 2026-09-08 | ¥3,735.00 | -5.03% | ¥3,895.00 | ¥3,917.00 | ¥3,735.00 | 1.31M |
| 2026-09-07 | ¥3,933.00 | +2.24% | ¥3,898.00 | ¥3,955.00 | ¥3,875.00 | 1.52M |
| 2026-09-04 | ¥3,847.00 | -0.41% | ¥3,830.00 | ¥3,873.00 | ¥3,799.00 | 1.66M |
| 2026-09-03 | ¥3,863.00 | +0.47% | ¥3,877.00 | ¥3,925.00 | ¥3,815.00 | 1.71M |
| 2026-09-02 | ¥3,845.00 | -1.31% | ¥3,875.00 | ¥3,879.00 | ¥3,810.00 | 2.40M |
| 2026-09-01 | ¥3,896.00 | -1.96% | ¥3,865.00 | ¥3,918.00 | ¥3,801.00 | 2.51M |
| 2026-08-31 | ¥3,974.00 | +1.64% | ¥3,811.00 | ¥3,974.00 | ¥3,792.00 | 1.48M |
| 2026-08-28 | ¥3,910.00 | +0.26% | ¥3,916.00 | ¥3,928.00 | ¥3,870.00 | 1.82M |
| 2026-08-27 | ¥3,900.00 | +0.78% | ¥3,917.00 | ¥3,924.00 | ¥3,818.00 | 1.27M |
| 2026-08-26 | ¥3,870.00 | +1.02% | ¥3,849.00 | ¥3,874.00 | ¥3,773.00 | 1.39M |
| 2026-08-25 | ¥3,831.00 | -0.62% | ¥3,815.00 | ¥3,844.00 | ¥3,768.00 | 2.00M |
| 2026-08-24 | ¥3,855.00 | +0.68% | ¥3,846.00 | ¥3,891.00 | ¥3,790.00 | 1.83M |
| 2026-08-21 | ¥3,829.00 | -0.73% | ¥3,794.00 | ¥3,848.00 | ¥3,777.00 | 1.47M |
| 2026-08-20 | ¥3,857.00 | +0.65% | ¥3,810.00 | ¥3,857.00 | ¥3,785.00 | 2.22M |
| 2026-08-19 | ¥3,832.00 | -4.03% | ¥3,890.00 | ¥3,920.00 | ¥3,755.00 | 2.85M |
| 2026-08-18 | ¥3,993.00 | -5.51% | ¥4,123.00 | ¥4,156.00 | ¥3,973.00 | 2.19M |
| 2026-08-17 | ¥4,226.00 | +5.15% | ¥4,021.00 | ¥4,226.00 | ¥4,013.00 | 2.03M |
| 2026-08-14 | ¥4,019.00 | -1.62% | ¥4,140.00 | ¥4,175.00 | ¥4,005.00 | 2.00M |
| 2026-08-13 | ¥4,085.00 | +0.86% | ¥4,129.00 | ¥4,149.00 | ¥4,011.00 | 2.02M |
| 2026-08-12 | ¥4,050.00 | +6.16% | ¥3,876.00 | ¥4,050.00 | ¥3,869.00 | 3.38M |
| 2026-08-10 | ¥3,815.00 | -14.42% | ¥4,013.00 | ¥4,043.00 | ¥3,814.00 | 5.22M |
| 2026-08-07 | ¥4,458.00 | -0.89% | ¥4,551.00 | ¥4,570.00 | ¥4,362.00 | 1.40M |
| 2026-08-06 | ¥4,498.00 | -4.11% | ¥4,652.00 | ¥4,736.00 | ¥4,498.00 | 1.05M |
| 2026-08-05 | ¥4,691.00 | +8.54% | ¥4,590.00 | ¥4,720.00 | ¥4,539.00 | 1.48M |
| 2026-08-04 | ¥4,322.00 | +2.73% | ¥4,201.00 | ¥4,366.00 | ¥4,190.00 | 967.30K |
| 2026-08-03 | ¥4,207.00 | +0.14% | ¥4,131.00 | ¥4,291.00 | ¥4,084.00 | 1.07M |
| 2026-07-31 | ¥4,201.00 | +8.67% | ¥4,426.00 | ¥4,426.00 | ¥4,185.00 | 2.75M |
| 2026-07-30 | ¥3,866.00 | +1.20% | ¥3,751.00 | ¥3,970.00 | ¥3,711.00 | 1.23M |
| 2026-07-29 | ¥3,820.00 | -4.57% | ¥3,988.00 | ¥4,047.00 | ¥3,744.00 | 1.44M |
| 2026-07-28 | ¥4,003.00 | -8.25% | ¥4,200.00 | ¥4,205.00 | ¥3,973.00 | 1.15M |
| 2026-07-27 | ¥4,363.00 | -0.46% | ¥4,422.00 | ¥4,435.00 | ¥4,251.00 | 1.12M |
| 2026-07-24 | ¥4,383.00 | -4.11% | ¥4,501.00 | ¥4,528.00 | ¥4,349.00 | 806.60K |
| 2026-07-23 | ¥4,571.00 | +0.84% | ¥4,564.00 | ¥4,615.00 | ¥4,530.00 | 552.70K |
| 2026-07-22 | ¥4,533.00 | +1.80% | ¥4,640.00 | ¥4,687.00 | ¥4,525.00 | 840.40K |
| 2026-07-21 | ¥4,453.00 | +2.82% | ¥4,374.00 | ¥4,462.00 | ¥4,280.00 | 799.70K |
| 2026-07-17 | ¥4,331.00 | -5.79% | ¥4,460.00 | ¥4,480.00 | ¥4,168.00 | 1.22M |
| 2026-07-16 | ¥4,597.00 | -3.46% | ¥4,640.00 | ¥4,657.00 | ¥4,570.00 | 643.50K |
| 2026-07-15 | ¥4,762.00 | +2.78% | ¥4,703.00 | ¥4,783.00 | ¥4,640.00 | 875.30K |
| 2026-07-14 | ¥4,633.00 | +1.51% | ¥4,500.00 | ¥4,650.00 | ¥4,433.00 | 912.80K |
| 2026-07-13 | ¥4,564.00 | -2.58% | ¥4,745.00 | ¥4,787.00 | ¥4,496.00 | 1.04M |
| 2026-07-10 | ¥4,685.00 | +0.56% | ¥4,787.00 | ¥4,795.00 | ¥4,660.00 | 750.90K |
| 2026-07-09 | ¥4,659.00 | +1.13% | ¥4,636.00 | ¥4,710.00 | ¥4,600.00 | 1.22M |
| 2026-07-08 | ¥4,607.00 | -1.07% | ¥4,564.00 | ¥4,738.00 | ¥4,544.00 | 910.20K |
| 2026-07-07 | ¥4,657.00 | -4.00% | ¥4,840.00 | ¥4,887.00 | ¥4,626.00 | 1.06M |
| 2026-07-06 | ¥4,851.00 | -2.45% | ¥4,983.00 | ¥4,985.00 | ¥4,757.00 | 956.50K |
| 2026-07-03 | ¥4,973.00 | +2.58% | ¥4,675.00 | ¥4,973.00 | ¥4,660.00 | 892.60K |
| 2026-07-02 | ¥4,848.00 | -6.01% | ¥4,990.00 | ¥5,029.00 | ¥4,822.00 | 1.86M |
| 2026-07-01 | ¥5,158.00 | +1.78% | ¥5,200.00 | ¥5,215.00 | ¥5,071.00 | 911.30K |
| 2026-06-30 | ¥5,068.00 | -1.52% | ¥5,140.00 | ¥5,160.00 | ¥4,978.00 | 922.00K |
| 2026-06-29 | ¥5,146.00 | +0.92% | ¥5,095.00 | ¥5,171.00 | ¥4,898.00 | 1.02M |
| 2026-06-26 | ¥5,099.00 | -3.30% | ¥5,286.00 | ¥5,335.00 | ¥5,021.00 | 1.16M |
| 2026-06-25 | ¥5,273.00 | +0.80% | ¥5,365.00 | ¥5,375.00 | ¥5,224.00 | 931.30K |
| 2026-06-24 | ¥5,231.00 | -2.11% | ¥5,244.00 | ¥5,360.00 | ¥5,159.00 | 933.10K |
| 2026-06-23 | ¥5,344.00 | -5.67% | ¥5,699.00 | ¥5,699.00 | ¥5,325.00 | 1.32M |
| 2026-06-22 | ¥5,665.00 | +4.44% | ¥5,420.00 | ¥5,738.00 | ¥5,418.00 | 1.18M |
| 2026-06-19 | ¥5,424.00 | +1.23% | ¥5,450.00 | ¥5,585.00 | ¥5,358.00 | 1.96M |
| 2026-06-18 | ¥5,358.00 | +4.73% | ¥5,300.00 | ¥5,398.00 | ¥5,222.00 | 1.62M |
| 2026-06-17 | ¥5,116.00 | +0.51% | ¥5,000.00 | ¥5,174.00 | ¥4,945.00 | 1.11M |
| 2026-06-16 | ¥5,090.00 | +0.93% | ¥5,020.00 | ¥5,166.00 | ¥5,012.00 | 1.22M |
| 2026-06-15 | ¥5,043.00 | +2.86% | ¥4,973.00 | ¥5,186.00 | ¥4,961.00 | 1.28M |
| 2026-06-12 | ¥4,903.00 | +9.83% | ¥4,750.00 | ¥5,076.00 | ¥4,744.00 | 2.60M |
| 2026-06-11 | ¥4,464.00 | +0.86% | ¥4,216.00 | ¥4,488.00 | ¥4,200.00 | 971.60K |
| 2026-06-10 | ¥4,426.00 | -4.53% | ¥4,580.00 | ¥4,621.00 | ¥4,406.00 | 1.49M |
| 2026-06-09 | ¥4,636.00 | -0.83% | ¥4,703.00 | ¥4,783.00 | ¥4,529.00 | 1.89M |
| 2026-06-08 | ¥4,675.00 | -9.75% | ¥4,700.00 | ¥4,857.00 | ¥4,640.00 | 2.43M |
| 2026-06-05 | ¥5,180.00 | -1.84% | ¥4,999.00 | ¥5,211.00 | ¥4,916.00 | 1.25M |
| 2026-06-04 | ¥5,277.00 | -1.95% | ¥5,282.00 | ¥5,364.00 | ¥5,203.00 | 830.50K |
| 2026-06-03 | ¥5,382.00 | +2.51% | ¥5,450.00 | ¥5,492.00 | ¥5,325.00 | 1.23M |
| 2026-06-02 | ¥5,250.00 | -3.99% | ¥5,371.00 | ¥5,414.00 | ¥5,119.00 | 1.40M |
| 2026-06-01 | ¥5,468.00 | -1.39% | ¥5,400.00 | ¥5,599.00 | ¥5,366.00 | 1.24M |
| 2026-05-29 | ¥5,545.00 | +2.86% | ¥5,520.00 | ¥5,626.00 | ¥5,450.00 | 1.29M |
| 2026-05-28 | ¥5,391.00 | -0.19% | ¥5,337.00 | ¥5,453.00 | ¥5,212.00 | 1.15M |
| 2026-05-27 | ¥5,401.00 | -0.63% | ¥5,500.00 | ¥5,521.00 | ¥5,283.00 | 1.06M |
| 2026-05-26 | ¥5,435.00 | +3.66% | ¥5,515.00 | ¥5,526.00 | ¥5,302.00 | 1.91M |
| 2026-05-25 | ¥5,243.00 | +3.62% | ¥5,250.00 | ¥5,392.00 | ¥5,217.00 | 1.65M |
| 2026-05-22 | ¥5,060.00 | +1.73% | ¥4,966.00 | ¥5,147.00 | ¥4,946.00 | 1.68M |