Comparing Back to the side-by-side chart ↗
Mitsubishi Gas Chemical Company,Inc. (4182.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3750.00 | 3752.00 | 3676.00 | 3728.00 | +0.98% | 1,022,400 |
| 2026-10-15 | 3786.00 | 3789.00 | 3682.00 | 3692.00 | -5.82% | 1,750,000 |
| 2026-10-14 | 3882.00 | 3970.00 | 3854.00 | 3920.00 | +2.22% | 1,547,400 |
| 2026-10-13 | 3786.00 | 3854.00 | 3738.00 | 3835.00 | -1.29% | 1,442,400 |
| 2026-10-09 | 3818.00 | 3896.00 | 3811.00 | 3885.00 | -0.61% | 1,284,500 |
| 2026-10-08 | 4040.00 | 4056.00 | 3909.00 | 3909.00 | -4.40% | 2,048,300 |
| 2026-10-07 | 4093.00 | 4116.00 | 4027.00 | 4089.00 | -0.10% | 1,472,000 |
| 2026-10-06 | 4040.00 | 4106.00 | 3976.00 | 4093.00 | +1.49% | 1,289,200 |
| 2026-10-05 | 3966.00 | 4048.00 | 3949.00 | 4033.00 | +3.01% | 1,448,200 |
| 2026-10-02 | 3850.00 | 3935.00 | 3841.00 | 3915.00 | -0.13% | 1,408,800 |
| 2026-10-01 | 3872.00 | 3940.00 | 3826.00 | 3920.00 | +0.93% | 1,411,000 |
| 2026-09-30 | 3814.00 | 3897.00 | 3814.00 | 3884.00 | +2.97% | 1,068,700 |
| 2026-09-29 | 3800.00 | 3827.00 | 3761.00 | 3772.00 | -1.23% | 958,600 |
| 2026-09-28 | 3895.00 | 3910.00 | 3819.00 | 3819.00 | -2.23% | 1,224,300 |
| 2026-09-25 | 3876.00 | 3906.00 | 3807.00 | 3906.00 | +1.72% | 1,045,700 |
| 2026-09-24 | 3800.00 | 3874.00 | 3800.00 | 3840.00 | +1.53% | 960,200 |
| 2026-09-18 | 3850.00 | 3871.00 | 3778.00 | 3782.00 | -0.73% | 1,428,600 |
| 2026-09-17 | 3844.00 | 3848.00 | 3769.00 | 3810.00 | -0.24% | 998,000 |
| 2026-09-16 | 3727.00 | 3828.00 | 3720.00 | 3819.00 | +2.66% | 1,135,900 |
| 2026-09-15 | 3623.00 | 3747.00 | 3623.00 | 3720.00 | +0.92% | 1,151,800 |
| 2026-09-14 | 3681.00 | 3692.00 | 3589.00 | 3686.00 | -3.23% | 2,620,900 |
| 2026-09-11 | 3723.00 | 3842.00 | 3720.00 | 3809.00 | -1.40% | 1,582,500 |
| 2026-09-10 | 3829.00 | 3863.00 | 3757.00 | 3863.00 | +0.13% | 1,226,100 |
| 2026-09-09 | 3767.00 | 3873.00 | 3739.00 | 3858.00 | +3.29% | 1,386,900 |
| 2026-09-08 | 3895.00 | 3917.00 | 3735.00 | 3735.00 | -5.03% | 1,309,200 |
| 2026-09-07 | 3898.00 | 3955.00 | 3875.00 | 3933.00 | +2.24% | 1,518,000 |
| 2026-09-04 | 3830.00 | 3873.00 | 3799.00 | 3847.00 | -0.41% | 1,659,500 |
| 2026-09-03 | 3877.00 | 3925.00 | 3815.00 | 3863.00 | +0.47% | 1,712,100 |
| 2026-09-02 | 3875.00 | 3879.00 | 3810.00 | 3845.00 | -1.31% | 2,401,500 |
| 2026-09-01 | 3865.00 | 3920.00 | 3801.00 | 3896.00 | -1.96% | 2,513,100 |
| 2026-08-31 | 3811.00 | 3974.00 | 3792.00 | 3974.00 | +1.64% | 1,482,800 |
| 2026-08-28 | 3916.00 | 3928.00 | 3870.00 | 3910.00 | +0.26% | 1,820,800 |
| 2026-08-27 | 3917.00 | 3924.00 | 3818.00 | 3900.00 | +0.78% | 1,266,200 |
| 2026-08-26 | 3849.00 | 3874.00 | 3773.00 | 3870.00 | +1.02% | 1,390,600 |
| 2026-08-25 | 3815.00 | 3844.00 | 3768.00 | 3831.00 | -0.62% | 1,995,500 |
| 2026-08-24 | 3846.00 | 3891.00 | 3790.00 | 3855.00 | +0.68% | 1,829,500 |
| 2026-08-21 | 3794.00 | 3848.00 | 3777.00 | 3829.00 | -0.73% | 1,469,400 |
| 2026-08-20 | 3810.00 | 3857.00 | 3785.00 | 3857.00 | +0.65% | 2,215,900 |
| 2026-08-19 | 3890.00 | 3920.00 | 3755.00 | 3832.00 | -4.03% | 2,853,800 |
| 2026-08-18 | 4123.00 | 4156.00 | 3973.00 | 3993.00 | -5.51% | 2,192,500 |
| 2026-08-17 | 4021.00 | 4226.00 | 4013.00 | 4226.00 | +5.15% | 2,032,700 |
| 2026-08-14 | 4140.00 | 4175.00 | 4005.00 | 4019.00 | -1.62% | 2,001,200 |
| 2026-08-13 | 4129.00 | 4149.00 | 4011.00 | 4085.00 | +0.86% | 2,021,100 |
| 2026-08-12 | 3876.00 | 4050.00 | 3869.00 | 4050.00 | +6.16% | 3,381,800 |
| 2026-08-10 | 4013.00 | 4043.00 | 3814.00 | 3815.00 | -14.42% | 5,215,200 |
| 2026-08-07 | 4551.00 | 4570.00 | 4362.00 | 4458.00 | -0.89% | 1,398,100 |
| 2026-08-06 | 4652.00 | 4736.00 | 4498.00 | 4498.00 | -4.11% | 1,050,400 |
| 2026-08-05 | 4590.00 | 4720.00 | 4539.00 | 4691.00 | +8.54% | 1,484,700 |
| 2026-08-04 | 4201.00 | 4366.00 | 4190.00 | 4322.00 | +2.73% | 967,300 |
| 2026-08-03 | 4131.00 | 4291.00 | 4084.00 | 4207.00 | +0.14% | 1,067,400 |
| 2026-07-31 | 4426.00 | 4426.00 | 4185.00 | 4201.00 | +8.67% | 2,746,100 |
| 2026-07-30 | 3751.00 | 3970.00 | 3711.00 | 3866.00 | +1.20% | 1,232,300 |
| 2026-07-29 | 3988.00 | 4047.00 | 3744.00 | 3820.00 | -4.57% | 1,443,100 |
| 2026-07-28 | 4200.00 | 4205.00 | 3973.00 | 4003.00 | -8.25% | 1,152,600 |
| 2026-07-27 | 4422.00 | 4435.00 | 4251.00 | 4363.00 | -0.46% | 1,122,600 |
| 2026-07-24 | 4501.00 | 4528.00 | 4349.00 | 4383.00 | -4.11% | 806,600 |
| 2026-07-23 | 4564.00 | 4615.00 | 4530.00 | 4571.00 | +0.84% | 552,700 |
| 2026-07-22 | 4640.00 | 4687.00 | 4525.00 | 4533.00 | +1.80% | 840,400 |
| 2026-07-21 | 4374.00 | 4462.00 | 4280.00 | 4453.00 | +2.82% | 799,700 |
| 2026-07-17 | 4460.00 | 4480.00 | 4168.00 | 4331.00 | -5.79% | 1,216,800 |
| 2026-07-16 | 4640.00 | 4657.00 | 4570.00 | 4597.00 | -3.46% | 643,500 |
| 2026-07-15 | 4703.00 | 4783.00 | 4640.00 | 4762.00 | +2.78% | 875,300 |
| 2026-07-14 | 4500.00 | 4650.00 | 4433.00 | 4633.00 | +1.51% | 912,800 |
| 2026-07-13 | 4745.00 | 4787.00 | 4496.00 | 4564.00 | -2.58% | 1,042,100 |
| 2026-07-10 | 4787.00 | 4795.00 | 4660.00 | 4685.00 | +0.56% | 750,900 |
| 2026-07-09 | 4636.00 | 4710.00 | 4600.00 | 4659.00 | +1.13% | 1,224,500 |
| 2026-07-08 | 4564.00 | 4738.00 | 4544.00 | 4607.00 | -1.07% | 910,200 |
| 2026-07-07 | 4840.00 | 4887.00 | 4626.00 | 4657.00 | -4.00% | 1,055,900 |
| 2026-07-06 | 4983.00 | 4985.00 | 4757.00 | 4851.00 | -2.45% | 956,500 |
| 2026-07-03 | 4675.00 | 4973.00 | 4660.00 | 4973.00 | +2.58% | 892,600 |
| 2026-07-02 | 4990.00 | 5029.00 | 4822.00 | 4848.00 | -6.01% | 1,862,900 |
| 2026-07-01 | 5200.00 | 5215.00 | 5071.00 | 5158.00 | +1.78% | 911,300 |
| 2026-06-30 | 5140.00 | 5160.00 | 4978.00 | 5068.00 | -1.52% | 922,000 |
| 2026-06-29 | 5095.00 | 5171.00 | 4898.00 | 5146.00 | +0.92% | 1,021,500 |
| 2026-06-26 | 5286.00 | 5335.00 | 5021.00 | 5099.00 | -3.30% | 1,158,000 |
| 2026-06-25 | 5365.00 | 5375.00 | 5224.00 | 5273.00 | +0.80% | 931,300 |
| 2026-06-24 | 5244.00 | 5360.00 | 5159.00 | 5231.00 | -2.11% | 933,100 |
| 2026-06-23 | 5699.00 | 5699.00 | 5325.00 | 5344.00 | -5.67% | 1,316,300 |
| 2026-06-22 | 5420.00 | 5738.00 | 5418.00 | 5665.00 | +4.44% | 1,178,000 |
| 2026-06-19 | 5450.00 | 5585.00 | 5358.00 | 5424.00 | +1.23% | 1,960,800 |
| 2026-06-18 | 5300.00 | 5398.00 | 5222.00 | 5358.00 | +4.73% | 1,617,200 |
| 2026-06-17 | 5000.00 | 5174.00 | 4945.00 | 5116.00 | +0.51% | 1,114,200 |
| 2026-06-16 | 5020.00 | 5166.00 | 5012.00 | 5090.00 | +0.93% | 1,221,900 |
| 2026-06-15 | 4973.00 | 5186.00 | 4961.00 | 5043.00 | +2.86% | 1,278,400 |
| 2026-06-12 | 4750.00 | 5076.00 | 4744.00 | 4903.00 | +9.83% | 2,602,400 |
| 2026-06-11 | 4216.00 | 4488.00 | 4200.00 | 4464.00 | +0.86% | 971,600 |
| 2026-06-10 | 4580.00 | 4621.00 | 4406.00 | 4426.00 | -4.53% | 1,491,700 |
| 2026-06-09 | 4703.00 | 4783.00 | 4529.00 | 4636.00 | -0.83% | 1,887,900 |
| 2026-06-08 | 4700.00 | 4857.00 | 4640.00 | 4675.00 | -9.75% | 2,430,500 |
| 2026-06-05 | 4999.00 | 5211.00 | 4916.00 | 5180.00 | -1.84% | 1,245,100 |
| 2026-06-04 | 5282.00 | 5364.00 | 5203.00 | 5277.00 | -1.95% | 830,500 |
| 2026-06-03 | 5450.00 | 5492.00 | 5325.00 | 5382.00 | +2.51% | 1,232,800 |
| 2026-06-02 | 5371.00 | 5414.00 | 5119.00 | 5250.00 | -3.99% | 1,400,800 |
| 2026-06-01 | 5400.00 | 5599.00 | 5366.00 | 5468.00 | -1.39% | 1,235,600 |
| 2026-05-29 | 5520.00 | 5626.00 | 5450.00 | 5545.00 | +2.86% | 1,292,400 |
| 2026-05-28 | 5337.00 | 5453.00 | 5212.00 | 5391.00 | -0.19% | 1,150,000 |
| 2026-05-27 | 5500.00 | 5521.00 | 5283.00 | 5401.00 | -0.63% | 1,064,900 |
| 2026-05-26 | 5515.00 | 5526.00 | 5302.00 | 5435.00 | +3.66% | 1,910,600 |
| 2026-05-25 | 5250.00 | 5392.00 | 5217.00 | 5243.00 | +3.62% | 1,654,400 |
| 2026-05-22 | 4966.00 | 5147.00 | 4946.00 | 5060.00 | +1.73% | 1,675,800 |
| 2026-05-21 | 4823.00 | 5081.00 | 4742.00 | 4974.00 | +7.83% | 2,042,100 |
| 2026-05-20 | 4535.00 | 4660.00 | 4389.00 | 4613.00 | +1.54% | 1,754,100 |
| 2026-05-19 | 4630.00 | 4668.00 | 4466.00 | 4543.00 | -1.67% | 1,709,200 |
| 2026-05-18 | 4571.00 | 4656.00 | 4443.00 | 4620.00 | -0.45% | 2,564,300 |
| 2026-05-15 | 4902.00 | 4943.00 | 4594.00 | 4641.00 | -7.22% | 2,780,200 |
| 2026-05-14 | 4800.00 | 5237.00 | 4799.00 | 5002.00 | +1.67% | 3,574,400 |
| 2026-05-13 | 4740.00 | 4933.00 | 4650.00 | 4920.00 | +1.34% | 1,754,000 |
| 2026-05-12 | 4877.00 | 4945.00 | 4795.00 | 4855.00 | +2.49% | 1,648,500 |
| 2026-05-11 | 4650.00 | 4739.00 | 4590.00 | 4737.00 | +3.38% | 1,397,900 |
| 2026-05-08 | 4600.00 | 4643.00 | 4477.00 | 4582.00 | -2.59% | 1,352,800 |
| 2026-05-07 | 4480.00 | 4732.00 | 4445.00 | 4704.00 | +7.69% | 1,614,200 |
| 2026-05-01 | 4335.00 | 4433.00 | 4296.00 | 4368.00 | -0.73% | 697,500 |
| 2026-04-30 | 4352.00 | 4427.00 | 4335.00 | 4400.00 | -0.02% | 1,287,400 |
| 2026-04-28 | 4387.00 | 4410.00 | 4320.00 | 4401.00 | +0.85% | 1,135,200 |
| 2026-04-27 | 4364.00 | 4410.00 | 4251.00 | 4364.00 | -1.20% | 1,139,000 |
| 2026-04-24 | 4377.00 | 4445.00 | 4351.00 | 4417.00 | +3.59% | 1,335,900 |
| 2026-04-23 | 4329.00 | 4363.00 | 4212.00 | 4264.00 | -1.50% | 1,199,800 |
| 2026-04-22 | 4323.00 | 4367.00 | 4268.00 | 4329.00 | +0.16% | 1,084,900 |
| 2026-04-21 | 4303.00 | 4389.00 | 4279.00 | 4322.00 | +2.10% | 1,453,800 |
| 2026-04-20 | 4243.00 | 4354.00 | 4231.00 | 4233.00 | +1.24% | 1,012,100 |
| 2026-04-17 | 4242.00 | 4249.00 | 4166.00 | 4181.00 | -0.78% | 933,000 |
| 2026-04-16 | 4184.00 | 4260.00 | 4156.00 | 4214.00 | +0.72% | 930,400 |
| 2026-04-15 | 4287.00 | 4335.00 | 4119.00 | 4184.00 | -0.78% | 1,472,400 |
| 2026-04-14 | 4235.00 | 4268.00 | 4190.00 | 4217.00 | +0.69% | 1,254,800 |
| 2026-04-13 | 4110.00 | 4212.00 | 4083.00 | 4188.00 | +0.19% | 1,196,800 |
| 2026-04-10 | 4200.00 | 4244.00 | 4160.00 | 4180.00 | +1.04% | 1,143,300 |
| 2026-04-09 | 4215.00 | 4215.00 | 4131.00 | 4137.00 | -1.90% | 1,024,400 |
| 2026-04-08 | 4211.00 | 4306.00 | 4160.00 | 4217.00 | +7.28% | 2,396,600 |
| 2026-04-07 | 3922.00 | 3979.00 | 3890.00 | 3931.00 | +0.28% | 1,459,800 |
| 2026-04-06 | 3795.00 | 3937.00 | 3772.00 | 3920.00 | +2.97% | 1,163,500 |
| 2026-04-03 | 3774.00 | 3809.00 | 3750.00 | 3807.00 | +2.64% | 1,046,900 |
| 2026-04-02 | 3844.00 | 3899.00 | 3677.00 | 3709.00 | -4.14% | 1,041,300 |
| 2026-04-01 | 3749.00 | 3869.00 | 3690.00 | 3869.00 | +7.62% | 1,229,600 |
| 2026-03-31 | 3542.00 | 3657.00 | 3508.00 | 3595.00 | -0.47% | 1,727,500 |
| 2026-03-30 | 3601.00 | 3685.00 | 3591.00 | 3612.00 | -7.05% | 1,874,900 |
| 2026-03-27 | 3856.00 | 3896.00 | 3805.00 | 3886.00 | -1.02% | 1,385,000 |
| 2026-03-26 | 4100.00 | 4128.00 | 3890.00 | 3926.00 | -2.94% | 1,353,200 |
| 2026-03-25 | 4056.00 | 4068.00 | 3996.00 | 4045.00 | +5.17% | 1,210,600 |
| 2026-03-24 | 3964.00 | 3969.00 | 3796.00 | 3846.00 | +1.16% | 1,237,100 |
| 2026-03-23 | 3845.00 | 3870.00 | 3712.00 | 3802.00 | -4.30% | 1,401,600 |
| 2026-03-19 | 4050.00 | 4073.00 | 3971.00 | 3973.00 | -6.45% | 1,370,000 |
| 2026-03-18 | 4143.00 | 4247.00 | 4102.00 | 4247.00 | +5.18% | 923,800 |
| 2026-03-17 | 4203.00 | 4230.00 | 4014.00 | 4038.00 | -2.49% | 1,122,100 |
| 2026-03-16 | 4115.00 | 4148.00 | 4060.00 | 4141.00 | +0.56% | 950,900 |
| 2026-03-13 | 4006.00 | 4247.00 | 4005.00 | 4118.00 | -0.19% | 1,769,900 |
| 2026-03-12 | 4263.00 | 4281.00 | 4078.00 | 4126.00 | -4.97% | 1,701,100 |
| 2026-03-11 | 4280.00 | 4400.00 | 4272.00 | 4342.00 | +5.98% | 2,221,700 |
| 2026-03-10 | 4200.00 | 4205.00 | 4037.00 | 4097.00 | +0.71% | 2,155,800 |
| 2026-03-09 | 4182.00 | 4218.00 | 3976.00 | 4068.00 | -11.60% | 4,176,100 |
| 2026-03-06 | 4400.00 | 4633.00 | 4337.00 | 4602.00 | +4.24% | 2,754,300 |
| 2026-03-05 | 4795.00 | 4835.00 | 4395.00 | 4415.00 | -3.24% | 2,790,300 |
| 2026-03-04 | 4775.00 | 4825.00 | 4427.00 | 4563.00 | -8.47% | 4,032,000 |
| 2026-03-03 | 5446.00 | 5446.00 | 4865.00 | 4985.00 | +5.04% | 7,744,600 |
| 2026-03-02 | 4307.00 | 4746.00 | 4287.00 | 4746.00 | +8.75% | 2,589,600 |
| 2026-02-27 | 4304.00 | 4423.00 | 4285.00 | 4364.00 | +0.53% | 1,367,700 |
| 2026-02-26 | 4457.00 | 4477.00 | 4315.00 | 4341.00 | -1.39% | 1,315,800 |
| 2026-02-25 | 4524.00 | 4546.00 | 4385.00 | 4402.00 | -2.59% | 1,437,000 |
| 2026-02-24 | 4450.00 | 4591.00 | 4304.00 | 4519.00 | +2.59% | 1,720,000 |
| 2026-02-20 | 4401.00 | 4438.00 | 4330.00 | 4405.00 | -0.34% | 920,300 |
| 2026-02-19 | 4406.00 | 4470.00 | 4378.00 | 4420.00 | +0.52% | 976,500 |
| 2026-02-18 | 4250.00 | 4425.00 | 4230.00 | 4397.00 | +5.19% | 2,018,800 |
| 2026-02-17 | 4207.00 | 4281.00 | 4130.00 | 4180.00 | +0.07% | 1,571,600 |
| 2026-02-16 | 4458.00 | 4510.00 | 4169.00 | 4177.00 | -6.66% | 3,087,800 |
| 2026-02-13 | 4124.00 | 4516.00 | 4124.00 | 4475.00 | +8.51% | 5,928,900 |
| 2026-02-12 | 4099.00 | 4124.00 | 3915.00 | 4124.00 | +20.44% | 5,313,200 |
| 2026-02-10 | 3370.00 | 3424.00 | 3367.00 | 3424.00 | +2.03% | 1,464,300 |
| 2026-02-09 | 3368.00 | 3388.00 | 3310.00 | 3356.00 | +2.69% | 1,380,600 |
| 2026-02-06 | 3190.00 | 3289.00 | 3180.00 | 3268.00 | +1.36% | 1,035,000 |
| 2026-02-05 | 3299.00 | 3303.00 | 3198.00 | 3224.00 | -0.56% | 885,000 |
| 2026-02-04 | 3178.00 | 3270.00 | 3164.00 | 3242.00 | +1.79% | 1,024,600 |
| 2026-02-03 | 3104.00 | 3198.00 | 3099.00 | 3185.00 | +4.22% | 993,500 |
| 2026-02-02 | 3082.00 | 3116.00 | 3038.00 | 3056.00 | -0.23% | 1,069,900 |
| 2026-01-30 | 3048.00 | 3073.00 | 3017.00 | 3063.00 | -0.52% | 1,241,600 |
| 2026-01-29 | 3051.00 | 3097.00 | 3025.00 | 3079.00 | +1.32% | 872,900 |
| 2026-01-28 | 3070.00 | 3080.00 | 3019.00 | 3039.00 | -1.97% | 1,244,600 |
| 2026-01-27 | 3060.00 | 3122.00 | 3052.00 | 3100.00 | +1.57% | 1,171,300 |
| 2026-01-26 | 3095.00 | 3144.00 | 3052.00 | 3052.00 | -2.65% | 1,152,800 |
| 2026-01-23 | 3160.00 | 3179.00 | 3134.00 | 3135.00 | -0.57% | 1,289,600 |
| 2026-01-22 | 3127.00 | 3171.00 | 3115.00 | 3153.00 | +1.55% | 1,240,200 |
| 2026-01-21 | 3030.00 | 3135.00 | 3030.00 | 3105.00 | -1.37% | 1,274,200 |
| 2026-01-20 | 3259.00 | 3280.00 | 3137.00 | 3148.00 | -5.44% | 2,262,900 |
| 2026-01-19 | 3103.00 | 3330.00 | 3101.00 | 3329.00 | +5.88% | 2,498,300 |
| 2026-01-16 | 3055.00 | 3157.00 | 3050.00 | 3144.00 | +3.25% | 1,264,800 |
| 2026-01-15 | 3014.00 | 3053.00 | 3009.00 | 3045.00 | +0.26% | 657,400 |
| 2026-01-14 | 2987.50 | 3055.00 | 2981.00 | 3037.00 | +2.71% | 1,335,200 |
| 2026-01-13 | 2986.00 | 2986.50 | 2936.50 | 2957.00 | +1.34% | 782,200 |
| 2026-01-09 | 2893.00 | 2924.00 | 2889.50 | 2918.00 | +1.50% | 806,500 |
| 2026-01-08 | 2905.00 | 2919.50 | 2869.00 | 2875.00 | -1.84% | 1,055,500 |
| 2026-01-07 | 2902.50 | 2956.50 | 2895.00 | 2929.00 | +0.26% | 1,153,400 |
| 2026-01-06 | 2887.50 | 2936.00 | 2860.00 | 2921.50 | +2.15% | 1,291,300 |
| 2026-01-05 | 2852.00 | 2892.00 | 2830.50 | 2860.00 | +0.72% | 973,100 |
| 2025-12-30 | 2841.00 | 2878.50 | 2839.50 | 2839.50 | -0.65% | 475,000 |
| 2025-12-29 | 2900.00 | 2908.00 | 2849.50 | 2858.00 | -0.49% | 561,400 |
| 2025-12-26 | 2873.00 | 2880.00 | 2851.50 | 2872.00 | +0.28% | 428,700 |
| 2025-12-25 | 2903.50 | 2903.50 | 2851.00 | 2864.00 | +0.21% | 422,500 |
| 2025-12-24 | 2866.00 | 2883.00 | 2858.00 | 2858.00 | -0.33% | 754,600 |
| 2025-12-23 | 2849.50 | 2888.50 | 2844.50 | 2867.50 | +0.30% | 497,100 |
| 2025-12-22 | 2878.00 | 2878.50 | 2837.50 | 2859.00 | +1.10% | 678,300 |
| 2025-12-19 | 2816.50 | 2844.50 | 2797.00 | 2828.00 | +2.00% | 1,060,500 |
| 2025-12-18 | 2808.50 | 2814.00 | 2768.00 | 2772.50 | -1.26% | 1,095,700 |
| 2025-12-17 | 2850.00 | 2853.00 | 2783.50 | 2808.00 | -1.59% | 753,000 |
| 2025-12-16 | 2891.50 | 2892.50 | 2844.50 | 2853.50 | -1.59% | 803,300 |
| 2025-12-15 | 2880.00 | 2906.50 | 2850.00 | 2899.50 | -0.24% | 919,200 |
| 2025-12-12 | 2839.00 | 2914.50 | 2818.00 | 2906.50 | +3.45% | 1,715,600 |
| 2025-12-11 | 2849.00 | 2862.00 | 2796.50 | 2809.50 | +0.38% | 1,277,400 |
| 2025-12-10 | 2745.00 | 2830.50 | 2742.00 | 2799.00 | +2.47% | 1,252,300 |
| 2025-12-09 | 2734.50 | 2744.50 | 2719.00 | 2731.50 | -0.20% | 633,400 |
| 2025-12-08 | 2750.50 | 2750.50 | 2692.00 | 2737.00 | +0.90% | 645,800 |
| 2025-12-05 | 2730.50 | 2751.50 | 2712.00 | 2712.50 | -2.08% | 864,100 |
| 2025-12-04 | 2679.50 | 2770.00 | 2677.00 | 2770.00 | +2.65% | 1,264,200 |
| 2025-12-03 | 2681.00 | 2726.50 | 2681.00 | 2698.50 | +0.65% | 1,243,100 |
| 2025-12-02 | 2680.00 | 2712.50 | 2658.00 | 2681.00 | +0.64% | 1,252,700 |
| 2025-12-01 | 2696.00 | 2727.00 | 2659.00 | 2664.00 | -1.24% | 979,500 |
| 2025-11-28 | 2670.00 | 2699.00 | 2653.00 | 2697.50 | +0.92% | 2,310,000 |
| 2025-11-27 | 2600.00 | 2674.00 | 2594.00 | 2673.00 | +3.58% | 1,771,700 |
| 2025-11-26 | 2535.00 | 2580.50 | 2530.00 | 2580.50 | +2.00% | 2,034,900 |
| 2025-11-25 | 2568.00 | 2569.50 | 2510.50 | 2530.00 | -0.26% | 1,282,000 |
| 2025-11-21 | 2500.00 | 2557.50 | 2500.00 | 2536.50 | -0.04% | 1,818,400 |
| 2025-11-20 | 2592.00 | 2602.00 | 2537.50 | 2537.50 | +0.44% | 1,734,800 |
| 2025-11-19 | 2541.50 | 2541.50 | 2493.50 | 2526.50 | +0.60% | 1,265,900 |
| 2025-11-18 | 2610.00 | 2618.00 | 2511.50 | 2511.50 | -4.92% | 2,143,100 |
| 2025-11-17 | 2666.00 | 2678.50 | 2620.00 | 2641.50 | -0.77% | 1,472,400 |
| 2025-11-14 | 2649.50 | 2670.00 | 2626.50 | 2662.00 | +0.26% | 1,564,600 |
| 2025-11-13 | 2567.50 | 2678.00 | 2560.50 | 2655.00 | +3.33% | 3,355,200 |
| 2025-11-12 | 2500.00 | 2604.00 | 2440.00 | 2569.50 | +4.58% | 6,515,600 |
| 2025-11-11 | 2457.00 | 2458.00 | 2457.00 | 2457.00 | -16.91% | 2,834,700 |
| 2025-11-10 | 2928.00 | 2964.00 | 2910.00 | 2957.00 | +2.39% | 1,524,900 |
| 2025-11-07 | 2866.00 | 2898.00 | 2841.00 | 2888.00 | +1.87% | 1,538,300 |
| 2025-11-06 | 2841.50 | 2880.00 | 2832.00 | 2835.00 | +0.02% | 723,500 |
| 2025-11-05 | 2809.50 | 2841.00 | 2746.50 | 2834.50 | -0.87% | 1,167,000 |
| 2025-11-04 | 2880.00 | 2941.50 | 2858.00 | 2859.50 | +0.09% | 1,597,000 |
| 2025-10-31 | 2875.00 | 2887.00 | 2819.00 | 2857.00 | -0.26% | 1,444,500 |
| 2025-10-30 | 2850.50 | 2871.50 | 2838.50 | 2864.50 | +0.35% | 2,296,700 |
| 2025-10-29 | 2873.50 | 2898.50 | 2839.00 | 2854.50 | -0.33% | 633,400 |
| 2025-10-28 | 2953.00 | 2954.00 | 2858.00 | 2864.00 | -3.99% | 1,165,600 |
| 2025-10-27 | 2992.00 | 2992.00 | 2948.50 | 2983.00 | +0.12% | 1,199,400 |
| 2025-10-24 | 2929.00 | 2990.00 | 2919.00 | 2979.50 | +2.71% | 1,122,500 |
| 2025-10-23 | 2879.00 | 2905.50 | 2842.00 | 2901.00 | +0.35% | 766,200 |
| 2025-10-22 | 2879.50 | 2898.50 | 2871.00 | 2891.00 | +0.29% | 1,024,600 |
| 2025-10-21 | 2874.50 | 2934.50 | 2871.50 | 2882.50 | +0.68% | 1,287,500 |
| 2025-10-20 | 2880.00 | 2880.00 | 2838.00 | 2863.00 | +0.69% | 825,900 |
| 2025-10-17 | 2832.00 | 2853.50 | 2812.50 | 2843.50 | +0.39% | 1,023,100 |
| 2025-10-16 | 2850.00 | 2873.00 | 2813.50 | 2832.50 | +0.34% | 955,000 |
| 2025-10-15 | 2760.00 | 2829.50 | 2751.00 | 2823.00 | +2.17% | 1,509,200 |
| 2025-10-14 | 2659.50 | 2828.50 | 2655.50 | 2763.00 | +2.11% | 2,236,000 |
| 2025-10-10 | 2804.00 | 2806.50 | 2705.00 | 2706.00 | -3.97% | 866,900 |
| 2025-10-09 | 2773.00 | 2829.00 | 2773.00 | 2818.00 | +2.64% | 1,323,800 |
| 2025-10-08 | 2751.50 | 2770.00 | 2734.50 | 2745.50 | -1.38% | 842,400 |
| 2025-10-07 | 2799.50 | 2811.00 | 2760.00 | 2784.00 | -0.32% | 1,013,900 |
| 2025-10-06 | 2845.00 | 2848.00 | 2751.00 | 2793.00 | +2.10% | 983,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+14.92%). Worst month: Mar (-11.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Mitsubishi Gas Chemical Company,Inc.'s (4182.T) latest close?
3728.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 4182.T's 52-week high and low?
5738.00 high and 2440.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Mitsubishi Gas Chemical Company,Inc.'s strongest and weakest month historically?
Historically, 4182.T's strongest calendar month has been Feb (average +14.92%) and its weakest Mar (average -11.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.