kabutan

Mitsubishi Gas Chemical Company,Inc.(4182) Historical

4182
TSE Prime
Mitsubishi Gas Chemical Company,Inc.
2,712.5
JPY
-57.5
(-2.08%)
Dec 5, 3:30 pm JST
17.54
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,696 2,770 2,658 2,712 +15 +0.56% 6,467,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,568.0 2,699.0 2,510.5 2,697.5 +161.0 +6.35% 7,398,600
Nov 21, 2025 2,666.0 2,678.5 2,493.5 2,536.5 -125.5 -4.71% 8,434,600
Nov 14, 2025 2,928.0 2,964.0 2,440.0 2,662.0 -226.0 -7.83% 15,795,000
Nov 7, 2025 2,880.0 2,941.5 2,746.5 2,888.0 +31.0 +1.09% 5,025,800
Oct 31, 2025 2,992.0 2,992.0 2,819.0 2,857.0 -122.5 -4.11% 6,739,600
Oct 24, 2025 2,880.0 2,990.0 2,838.0 2,979.5 +136.0 +4.78% 5,026,700
Oct 17, 2025 2,659.5 2,873.0 2,655.5 2,843.5 +137.5 +5.08% 5,723,300
Oct 10, 2025 2,845.0 2,848.0 2,705.0 2,706.0 -29.5 -1.08% 5,030,700
Oct 3, 2025 2,732.0 2,799.0 2,624.0 2,735.5 -43.0 -1.55% 6,928,900
Sep 26, 2025 2,761.0 2,847.0 2,713.5 2,778.5 +27.5 +1.00% 5,438,200
Sep 19, 2025 2,800.0 2,849.5 2,696.5 2,751.0 -48.5 -1.73% 5,746,100
Sep 12, 2025 2,710.0 2,854.5 2,642.5 2,799.5 +106.5 +3.95% 6,679,300
Sep 5, 2025 2,680.5 2,719.5 2,649.0 2,693.0 +11.0 +0.41% 3,493,300
Aug 29, 2025 2,581.0 2,820.0 2,580.5 2,682.0 +108.0 +4.20% 6,199,100
Aug 22, 2025 2,507.0 2,619.0 2,487.0 2,574.0 +76.0 +3.04% 5,097,200
Aug 15, 2025 2,460.0 2,512.5 2,441.0 2,498.0 +83.0 +3.44% 5,328,300
Aug 8, 2025 2,510.5 2,599.0 2,410.0 2,415.0 -187.0 -7.19% 7,070,600
Aug 1, 2025 2,618.0 2,652.0 2,578.5 2,602.0 -4.0 -0.15% 5,035,700
Jul 25, 2025 2,499.5 2,618.0 2,497.0 2,606.0 +106.5 +4.26% 4,750,100
Jul 18, 2025 2,453.5 2,595.0 2,452.0 2,499.5 +75.0 +3.09% 7,566,000