kabutan

Mitsubishi Gas Chemical Company,Inc.(4182) Historical

4182
TSE Prime
Mitsubishi Gas Chemical Company,Inc.
2,884.5
JPY
-15.0
(-0.52%)
Dec 16, 9:02 am JST
18.55
USD
Dec 15, 7:03 pm EST
Result
PTS
outside of trading hours
2,877.6
Dec 16, 9:03 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
2,992.0 JPY
52 Week Low Apr 7, 2025
1,918.0 JPY
Yearly High Oct 27, 2025
2,992.0 JPY
Yearly Low Apr 7, 2025
1,918.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 2,891 2,891 2,880 2,884 -15 -0.52% 20,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,880.0 2,906.5 2,850.0 2,899.5 -7.0 -0.24% 919,200
Dec 12, 2025 2,839.0 2,914.5 2,818.0 2,906.5 +97.0 +3.45% 1,715,600
Dec 11, 2025 2,849.0 2,862.0 2,796.5 2,809.5 +10.5 +0.38% 1,277,400
Dec 10, 2025 2,745.0 2,830.5 2,742.0 2,799.0 +67.5 +2.47% 1,252,300
Dec 9, 2025 2,734.5 2,744.5 2,719.0 2,731.5 -5.5 -0.20% 633,400
Dec 8, 2025 2,750.5 2,750.5 2,692.0 2,737.0 +24.5 +0.90% 645,800
Dec 5, 2025 2,730.5 2,751.5 2,712.0 2,712.5 -57.5 -2.08% 864,100
Dec 4, 2025 2,679.5 2,770.0 2,677.0 2,770.0 +71.5 +2.65% 1,264,200
Dec 3, 2025 2,681.0 2,726.5 2,681.0 2,698.5 +17.5 +0.65% 1,243,100
Dec 2, 2025 2,680.0 2,712.5 2,658.0 2,681.0 +17.0 +0.64% 1,252,700
Dec 1, 2025 2,696.0 2,727.0 2,659.0 2,664.0 -33.5 -1.24% 979,500
Nov 28, 2025 2,670.0 2,699.0 2,653.0 2,697.5 +24.5 +0.92% 2,310,000
Nov 27, 2025 2,600.0 2,674.0 2,594.0 2,673.0 +92.5 +3.58% 1,771,700
Nov 26, 2025 2,535.0 2,580.5 2,530.0 2,580.5 +50.5 +2.00% 2,034,900
Nov 25, 2025 2,568.0 2,569.5 2,510.5 2,530.0 -6.5 -0.26% 1,282,000
Nov 21, 2025 2,500.0 2,557.5 2,500.0 2,536.5 -1.0 -0.04% 1,818,400
Nov 20, 2025 2,592.0 2,602.0 2,537.5 2,537.5 +11.0 +0.44% 1,734,800
Nov 19, 2025 2,541.5 2,541.5 2,493.5 2,526.5 +15.0 +0.60% 1,265,900
Nov 18, 2025 2,610.0 2,618.0 2,511.5 2,511.5 -130.0 -4.92% 2,143,100
Nov 17, 2025 2,666.0 2,678.5 2,620.0 2,641.5 -20.5 -0.77% 1,472,400