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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 1, 2026	3,601	3,869	3,508	3,869	-17	-0.44%	6,061,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 27, 2026	3,845.0	4,128.0	3,712.0	3,886.0	-87.0	-2.19%	6,587,500
Mar 19, 2026	4,115.0	4,247.0	3,971.0	3,973.0	-145.0	-3.52%	4,366,800
Mar 13, 2026	4,182.0	4,400.0	3,976.0	4,118.0	-484.0	-10.52%	12,024,600
Mar 6, 2026	4,307.0	5,446.0	4,287.0	4,602.0	+238.0	+5.45%	19,910,800
Feb 27, 2026	4,450.0	4,591.0	4,285.0	4,364.0	-41.0	-0.93%	5,840,500
Feb 20, 2026	4,458.0	4,510.0	4,130.0	4,405.0	-70.0	-1.56%	8,575,000
Feb 13, 2026	3,368.0	4,516.0	3,310.0	4,475.0	+1,207.0	+36.93%	14,087,000
Feb 6, 2026	3,082.0	3,303.0	3,038.0	3,268.0	+205.0	+6.69%	5,008,000
Jan 30, 2026	3,095.0	3,144.0	3,017.0	3,063.0	-72.0	-2.30%	5,683,200
Jan 23, 2026	3,103.0	3,330.0	3,030.0	3,135.0	-9.0	-0.29%	8,565,200
Jan 16, 2026	2,986.0	3,157.0	2,936.5	3,144.0	+226.0	+7.75%	4,039,600
Jan 9, 2026	2,852.0	2,956.5	2,830.5	2,918.0	+78.5	+2.76%	5,279,800
Dec 30, 2025	2,900.0	2,908.0	2,839.5	2,839.5	-32.5	-1.13%	1,036,400
Dec 26, 2025	2,878.0	2,903.5	2,837.5	2,872.0	+44.0	+1.56%	2,781,200
Dec 19, 2025	2,880.0	2,906.5	2,768.0	2,828.0	-78.5	-2.70%	4,631,700
Dec 12, 2025	2,750.5	2,914.5	2,692.0	2,906.5	+194.0	+7.15%	5,524,500
Dec 5, 2025	2,696.0	2,770.0	2,658.0	2,712.5	+15.0	+0.56%	5,603,600
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