Mitsubishi Gas Chemical Company,Inc.(4182) Historical

52 Week High Mar 3, 2026

5,446.0 JPY

52 Week Low Apr 7, 2025

1,918.0 JPY

Yearly High Mar 3, 2026

5,446.0 JPY

Yearly Low Jan 5, 2026

2,830.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 1, 2026	3,749	3,869	3,690	3,869	+274	+7.62%	1,229,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 31, 2026	3,542.0	3,657.0	3,508.0	3,595.0	-17.0	-0.47%	1,727,500
Mar 30, 2026	3,601.0	3,685.0	3,591.0	3,612.0	-274.0	-7.05%	1,874,900
Mar 27, 2026	3,856.0	3,896.0	3,805.0	3,886.0	-40.0	-1.02%	1,385,000
Mar 26, 2026	4,100.0	4,128.0	3,890.0	3,926.0	-119.0	-2.94%	1,353,200
Mar 25, 2026	4,056.0	4,068.0	3,996.0	4,045.0	+199.0	+5.17%	1,210,600
Mar 24, 2026	3,964.0	3,969.0	3,796.0	3,846.0	+44.0	+1.16%	1,237,100
Mar 23, 2026	3,845.0	3,870.0	3,712.0	3,802.0	-171.0	-4.30%	1,401,600
Mar 19, 2026	4,050.0	4,073.0	3,971.0	3,973.0	-274.0	-6.45%	1,370,000
Mar 18, 2026	4,143.0	4,247.0	4,102.0	4,247.0	+209.0	+5.18%	923,800
Mar 17, 2026	4,203.0	4,230.0	4,014.0	4,038.0	-103.0	-2.49%	1,122,100
Mar 16, 2026	4,115.0	4,148.0	4,060.0	4,141.0	+23.0	+0.56%	950,900
Mar 13, 2026	4,006.0	4,247.0	4,005.0	4,118.0	-8.0	-0.19%	1,769,900
Mar 12, 2026	4,263.0	4,281.0	4,078.0	4,126.0	-216.0	-4.97%	1,701,100
Mar 11, 2026	4,280.0	4,400.0	4,272.0	4,342.0	+245.0	+5.98%	2,221,700
Mar 10, 2026	4,200.0	4,205.0	4,037.0	4,097.0	+29.0	+0.71%	2,155,800
Mar 9, 2026	4,182.0	4,218.0	3,976.0	4,068.0	-534.0	-11.60%	4,176,100
Mar 6, 2026	4,400.0	4,633.0	4,337.0	4,602.0	+187.0	+4.24%	2,754,300
Mar 5, 2026	4,795.0	4,835.0	4,395.0	4,415.0	-148.0	-3.24%	2,790,300
Mar 4, 2026	4,775.0	4,825.0	4,427.0	4,563.0	-422.0	-8.47%	4,032,000
Mar 3, 2026	5,446.0	5,446.0	4,865.0	4,985.0	+239.0	+5.04%	7,744,600