Tokyo - Delayed Quote JPY

Mitsubishi Gas Chemical Company, Inc. (4182.T)

Compare
2,792.50
-9.00
(-0.32%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252,786.502,816.502,777.002,792.502,792.50527,200
Jan 23, 20252,799.502,814.002,773.502,801.502,801.50447,600
Jan 22, 20252,763.502,801.502,762.002,785.502,785.50441,500
Jan 21, 20252,777.502,790.502,752.502,769.502,769.50340,400
Jan 20, 20252,750.002,766.002,742.502,762.502,762.50469,100
Jan 17, 20252,706.002,741.002,673.002,729.502,729.50693,400
Jan 16, 20252,738.002,745.002,720.002,728.502,728.50471,000
Jan 15, 20252,729.002,758.502,728.002,748.502,748.50786,500
Jan 14, 20252,706.002,723.502,680.002,716.002,716.00798,400
Jan 10, 20252,710.002,732.502,705.502,721.502,721.50465,500
Jan 9, 20252,749.502,759.502,710.002,721.002,721.00583,200
Jan 8, 20252,776.502,805.502,751.502,765.002,765.00564,100
Jan 7, 20252,827.002,828.002,763.002,785.502,785.50727,700
Jan 6, 20252,829.502,836.002,774.502,786.002,786.00731,800
Dec 30, 20242,849.002,852.002,816.502,829.502,829.50519,300
Dec 27, 20242,797.502,853.002,791.002,849.002,849.00524,200
Dec 26, 20242,754.502,794.002,747.002,794.002,794.00487,700
Dec 25, 20242,763.002,764.502,726.502,764.502,764.50446,500
Dec 24, 20242,768.002,768.502,753.002,761.502,761.50253,300
Dec 23, 20242,715.002,764.002,703.002,760.002,760.00599,100
Dec 20, 20242,707.002,732.002,685.002,700.502,700.50697,500
Dec 19, 20242,650.002,702.502,650.002,690.002,690.00484,600
Dec 18, 20242,675.502,722.002,672.502,698.002,698.00591,200
Dec 17, 20242,694.002,742.502,673.002,673.002,673.00944,300
Dec 16, 20242,681.002,731.502,681.002,693.002,693.00690,700
Dec 13, 20242,643.002,675.502,643.002,669.502,669.50731,300
Dec 12, 20242,722.002,730.002,684.002,684.002,684.00879,500
Dec 11, 20242,684.002,697.502,669.002,692.002,692.00774,000
Dec 10, 20242,720.502,727.002,646.502,677.502,677.501,452,600
Dec 9, 20242,748.502,763.502,731.002,732.002,732.00634,800
Dec 6, 20242,780.002,806.502,712.002,725.502,725.50884,300
Dec 5, 20242,830.002,844.502,785.502,787.002,787.00672,900
Dec 4, 20242,841.002,863.002,795.002,795.002,795.00704,100
Dec 3, 20242,838.002,872.002,833.502,841.002,841.00626,800
Dec 2, 20242,809.502,853.502,801.502,832.002,832.00699,000
Nov 29, 20242,834.502,843.502,779.002,817.502,817.501,429,700
Nov 28, 20242,823.002,871.002,816.002,866.002,866.00596,300
Nov 27, 20242,887.502,897.502,834.502,838.002,838.00808,000
Nov 26, 20242,929.002,959.002,904.002,925.002,925.00615,000
Nov 25, 20242,956.002,976.502,932.002,942.002,942.00921,700
Nov 22, 20242,875.002,923.002,860.502,910.502,910.50847,100
Nov 21, 20242,884.002,902.502,848.502,848.502,848.501,031,900
Nov 20, 20242,807.502,896.002,798.002,871.002,871.00854,700
Nov 19, 20242,762.002,793.002,757.502,786.502,786.50648,500
Nov 18, 20242,732.002,766.502,730.002,741.002,741.00656,300
Nov 15, 20242,764.002,785.002,740.002,740.002,740.00672,700
Nov 14, 20242,830.002,857.502,746.002,748.002,748.001,009,900
Nov 13, 20242,787.502,812.002,764.502,795.002,795.001,128,100
Nov 12, 20242,774.002,794.502,758.002,775.502,775.501,052,300
Nov 11, 20242,742.502,835.002,713.002,734.002,734.001,687,200
Nov 8, 20242,772.002,782.002,704.002,717.002,717.00710,200
Nov 7, 20242,745.002,773.002,713.502,749.002,749.00795,200
Nov 6, 20242,665.002,696.502,641.002,667.502,667.50498,000
Nov 5, 20242,650.002,679.002,633.502,640.002,640.00556,700
Nov 1, 20242,631.002,649.502,603.502,614.002,614.00494,300
Oct 31, 20242,676.002,720.002,662.002,689.502,689.50496,600
Oct 30, 20242,679.502,696.502,668.502,681.002,681.001,778,600
Oct 29, 20242,643.002,665.002,631.502,660.502,660.50496,700
Oct 28, 20242,616.002,660.002,607.002,646.002,646.00396,100
Oct 25, 20242,654.502,660.002,610.502,629.502,629.50469,300
Oct 24, 20242,628.002,667.002,616.002,666.502,666.50459,800
Oct 23, 20242,663.002,690.002,650.002,663.002,663.00383,600
Oct 22, 20242,692.002,697.002,644.002,676.502,676.50465,800
Oct 21, 20242,707.502,714.502,684.002,692.502,692.50532,000
Oct 18, 20242,751.002,755.002,705.502,724.002,724.00438,900
Oct 17, 20242,736.502,737.502,708.502,716.502,716.50448,100
Oct 16, 20242,745.002,769.502,712.502,719.002,719.00588,400
Oct 15, 20242,808.002,818.002,778.502,801.502,801.50598,000
Oct 11, 20242,753.502,787.502,745.502,773.502,773.50494,000
Oct 10, 20242,797.502,797.502,760.002,773.502,773.50335,000
Oct 9, 20242,799.002,808.502,755.502,783.502,783.50451,900
Oct 8, 20242,805.002,823.002,768.002,773.502,773.50539,500
Oct 7, 20242,840.002,849.502,806.002,836.002,836.00606,900
Oct 4, 20242,790.502,802.002,771.002,784.502,784.50435,800
Oct 3, 20242,840.002,840.002,762.002,773.502,773.50511,600
Oct 2, 20242,773.502,810.002,759.002,775.002,775.00377,800
Oct 1, 20242,790.502,811.002,770.002,796.002,796.00391,700
Sep 30, 20242,745.502,788.502,729.502,769.502,769.50667,500
Sep 27, 2024 45.00 Dividend
Sep 27, 20242,835.502,854.502,800.502,845.502,845.50494,700
Sep 26, 20242,806.002,845.002,785.502,845.002,800.00876,300
Sep 25, 20242,758.002,785.002,735.002,772.502,728.65567,100
Sep 24, 20242,794.502,818.002,758.502,758.502,714.87672,700
Sep 20, 20242,719.002,777.002,703.002,747.002,703.55964,200
Sep 19, 20242,650.002,691.002,627.002,678.502,636.13812,700
Sep 18, 20242,594.002,609.502,545.002,574.502,533.78466,200
Sep 17, 20242,581.002,595.002,529.502,573.502,532.79558,500
Sep 13, 20242,600.502,605.502,562.002,574.002,533.29630,600
Sep 12, 20242,594.002,616.002,569.002,599.002,557.89656,000
Sep 11, 20242,566.002,593.502,503.002,536.002,495.89617,200
Sep 10, 20242,598.502,616.502,579.502,582.502,541.65611,600
Sep 9, 20242,522.502,582.502,520.002,573.502,532.79642,100
Sep 6, 20242,622.502,641.002,584.502,600.502,559.37619,600
Sep 5, 20242,580.502,650.502,569.502,617.002,575.61666,100
Sep 4, 20242,653.002,683.002,642.502,653.002,611.041,038,200
Sep 3, 20242,770.002,798.002,743.002,753.002,709.46494,300
Sep 2, 20242,740.002,759.002,723.002,759.002,715.36550,400
Aug 30, 20242,703.502,706.002,683.002,702.502,659.75668,700
Aug 29, 20242,694.002,712.002,676.502,695.502,652.86562,800
Aug 28, 20242,656.002,699.502,656.002,687.002,644.50613,900
Aug 27, 20242,656.502,692.502,651.502,678.002,635.64566,000
Aug 26, 20242,684.002,690.002,643.502,656.502,614.48977,700
Aug 23, 20242,710.002,728.002,692.502,718.002,675.01507,900
Aug 22, 20242,749.002,751.002,696.502,724.002,680.91321,100
Aug 21, 20242,722.002,738.002,705.002,728.002,684.85455,800
Aug 20, 20242,791.002,795.002,740.502,763.502,719.79535,200
Aug 19, 20242,747.002,806.002,725.002,729.002,685.83693,800
Aug 16, 20242,728.002,752.002,714.002,740.002,696.66731,300
Aug 15, 20242,665.002,672.002,610.002,637.002,595.29835,100
Aug 14, 20242,671.002,695.002,641.002,653.502,611.53910,700
Aug 13, 20242,620.002,677.002,611.002,674.002,631.701,169,100
Aug 9, 20242,614.502,636.002,490.002,530.002,489.98949,200
Aug 8, 20242,571.002,642.502,515.502,521.502,481.622,250,300
Aug 7, 20242,362.502,584.502,350.502,534.002,493.921,133,600
Aug 6, 20242,326.002,463.002,326.002,411.002,372.861,011,400
Aug 5, 20242,367.002,405.502,131.002,176.002,141.581,483,300
Aug 2, 20242,657.502,658.002,553.502,563.002,522.461,063,800
Aug 1, 20242,829.002,848.502,711.002,751.502,707.981,137,300
Jul 31, 20242,782.502,869.002,766.502,866.002,820.671,146,600
Jul 30, 20242,844.502,858.002,810.002,830.502,785.73537,800
Jul 29, 20242,815.502,848.002,800.502,844.502,799.51706,700
Jul 26, 20242,770.002,814.502,737.502,764.502,720.77564,800
Jul 25, 20242,827.502,839.502,765.502,784.002,739.96971,800
Jul 24, 20242,935.002,957.002,865.002,877.502,831.99854,300
Jul 23, 20242,945.002,975.002,937.002,961.002,914.17698,800
Jul 22, 20242,966.502,984.002,940.002,945.002,898.42649,700
Jul 19, 20243,014.003,014.002,962.002,989.502,942.21662,000
Jul 18, 20243,015.003,016.002,970.503,015.002,967.31907,300
Jul 17, 20243,100.003,111.003,066.003,066.003,017.50638,100
Jul 16, 20243,084.003,091.003,040.003,091.003,042.11685,300
Jul 12, 20243,102.003,103.003,047.003,062.003,013.57763,600
Jul 11, 20243,111.003,157.003,095.003,132.003,082.46906,600
Jul 10, 20243,136.003,136.003,062.003,113.003,063.76810,200
Jul 9, 20243,020.003,154.003,020.003,137.003,087.381,299,400
Jul 8, 20242,991.503,025.002,963.503,015.002,967.31719,400
Jul 5, 20243,060.003,064.003,009.003,012.002,964.36645,300
Jul 4, 20243,054.003,065.003,040.003,061.003,012.58623,600
Jul 3, 20243,043.003,067.003,022.003,067.003,018.49701,800
Jul 2, 20243,060.003,079.003,037.003,054.003,005.69738,400
Jul 1, 20243,081.003,111.003,048.003,089.003,040.14674,000
Jun 28, 20243,091.003,097.003,058.003,068.003,019.47696,300
Jun 27, 20243,057.003,078.003,038.003,067.003,018.49629,700
Jun 26, 20243,057.003,078.003,023.003,078.003,029.31848,200
Jun 25, 20243,067.003,068.003,024.003,057.003,008.65860,400
Jun 24, 20243,106.003,111.003,034.003,062.003,013.571,057,600
Jun 21, 20243,135.003,145.003,091.003,106.003,056.871,166,900
Jun 20, 20243,087.003,100.003,056.003,099.003,049.98572,400
Jun 19, 20243,090.003,148.003,063.003,075.003,026.36960,700
Jun 18, 20243,056.003,099.003,035.003,083.003,034.24823,100
Jun 17, 20243,147.003,149.003,038.003,039.002,990.931,263,400
Jun 14, 20243,006.003,097.002,964.503,090.003,041.122,029,100
Jun 13, 20242,965.503,002.002,931.502,955.502,908.751,411,000
Jun 12, 20242,948.003,009.002,927.502,944.002,897.43782,000
Jun 11, 20242,940.002,952.502,917.502,948.502,901.86583,200
Jun 10, 20242,908.002,942.002,903.002,932.002,885.62475,700
Jun 7, 20242,921.502,945.002,914.502,924.002,877.75567,400
Jun 6, 20242,926.502,937.502,891.002,909.502,863.48901,200
Jun 5, 20242,847.502,871.002,817.002,842.002,797.05888,200
Jun 4, 20242,900.502,914.002,877.002,881.002,835.43742,200
Jun 3, 20242,935.002,959.502,897.002,929.002,882.67820,300
May 31, 20242,921.002,956.002,911.002,947.002,900.39840,100
May 30, 20242,912.002,942.002,881.002,936.502,890.05484,800
May 29, 20242,951.502,988.002,948.002,950.502,903.83427,000
May 28, 20242,964.002,984.502,938.502,956.502,909.74437,700
May 27, 20242,977.002,991.002,961.502,983.002,935.82447,300
May 24, 20242,978.002,995.502,959.502,977.002,929.91524,700
May 23, 20243,007.003,024.002,971.503,001.002,953.53570,000
May 22, 20243,097.003,109.003,019.003,026.002,978.14799,900
May 21, 20243,075.003,106.003,050.003,084.003,035.22859,400
May 20, 20243,030.003,095.003,006.003,048.002,999.791,120,500
May 17, 20243,034.003,062.002,975.503,020.002,972.231,158,000
May 16, 20242,994.503,064.002,973.503,057.003,008.651,121,100
May 15, 20243,003.003,048.002,959.002,998.002,950.581,216,500
May 14, 20243,113.003,126.003,024.003,054.003,005.691,469,900
May 13, 20243,370.003,370.003,082.003,091.003,042.112,727,700
May 10, 20242,875.002,906.002,842.002,870.002,824.601,076,600
May 9, 20242,796.002,859.502,788.002,836.502,791.63840,600
May 8, 20242,814.002,817.002,778.002,793.002,748.82611,000
May 7, 20242,780.002,810.002,770.502,781.002,737.01448,800
May 2, 20242,767.002,780.002,758.002,761.002,717.33426,200
May 1, 20242,771.502,788.502,750.002,769.002,725.20534,900
Apr 30, 20242,792.002,812.002,772.502,794.502,750.30711,100
Apr 26, 20242,715.002,772.502,704.002,755.502,711.92795,900
Apr 25, 20242,731.002,755.502,693.502,699.502,656.80943,600
Apr 24, 20242,749.502,754.002,708.502,745.502,702.07869,400
Apr 23, 20242,807.002,810.502,734.002,743.002,699.61733,100
Apr 22, 20242,751.002,798.502,745.502,782.002,738.00918,100
Apr 19, 20242,745.002,760.002,674.502,732.502,689.281,297,200
Apr 18, 20242,714.502,764.502,693.002,749.002,705.52676,900
Apr 17, 20242,759.002,781.002,711.002,738.002,694.69949,700
Apr 16, 20242,820.002,860.002,742.002,742.002,698.631,165,200
Apr 15, 20242,798.002,842.502,784.502,838.502,793.60732,900
Apr 12, 20242,770.002,822.002,766.002,817.002,772.441,067,900
Apr 11, 20242,725.002,797.002,715.002,768.502,724.71995,400
Apr 10, 20242,718.002,784.502,703.502,751.502,707.98746,800
Apr 9, 20242,678.002,729.002,670.502,723.502,680.42981,200
Apr 8, 20242,666.002,675.502,636.002,651.502,609.56523,500
Apr 5, 20242,609.502,651.502,608.002,644.002,602.18740,400
Apr 4, 20242,651.002,666.002,628.002,644.002,602.18868,100
Apr 3, 20242,535.002,615.502,530.002,608.002,566.751,152,800
Apr 2, 20242,520.502,552.502,511.502,538.502,498.35793,200
Apr 1, 20242,589.502,602.502,506.002,534.502,494.41940,800
Mar 29, 20242,569.002,602.502,557.502,602.002,560.84331,600
Mar 28, 2024 40.00 Dividend
Mar 28, 20242,607.002,632.502,515.502,531.002,490.971,272,500
Mar 27, 20242,643.502,682.002,634.502,646.502,565.271,144,100
Mar 26, 20242,622.002,653.002,609.502,627.002,546.37596,000
Mar 25, 20242,680.002,685.502,616.502,626.502,545.891,030,600
Mar 22, 20242,663.002,678.502,640.002,670.002,588.05670,700
Mar 21, 20242,633.002,679.502,632.002,659.502,577.87946,400
Mar 19, 20242,600.002,630.002,584.002,611.502,531.35912,600
Mar 18, 20242,541.002,583.502,528.502,580.002,500.81785,100
Mar 15, 20242,493.502,529.002,482.502,516.502,439.26950,000
Mar 14, 20242,479.502,499.002,452.502,496.502,419.88639,200
Mar 13, 20242,490.002,493.002,436.502,457.002,381.59659,000
Mar 12, 20242,440.002,449.502,399.002,449.502,374.32929,100
Mar 11, 20242,533.002,551.002,440.002,464.502,388.861,016,400
Mar 8, 20242,483.502,567.002,476.002,551.502,473.19818,300
Mar 7, 20242,541.502,567.502,494.502,505.502,428.60640,800
Mar 6, 20242,541.002,560.002,532.502,541.502,463.50706,500
Mar 5, 20242,513.002,561.002,508.002,540.002,462.04678,600
Mar 4, 20242,548.002,552.502,491.502,504.002,427.15694,000
Mar 1, 20242,453.002,523.002,449.002,514.502,437.321,144,700
Feb 29, 20242,482.002,489.002,430.002,440.002,365.111,386,900
Feb 28, 20242,540.502,550.502,488.002,514.502,437.321,369,700
Feb 27, 20242,552.502,571.502,496.002,508.002,431.021,038,300
Feb 26, 20242,604.002,607.502,551.002,563.502,484.821,083,500
Feb 22, 20242,600.002,640.502,564.002,580.002,500.811,192,000
Feb 21, 20242,600.002,605.002,543.502,572.002,493.061,060,400
Feb 20, 20242,643.502,659.502,595.502,625.002,544.43790,600
Feb 19, 20242,610.002,662.002,604.502,642.502,561.40967,500
Feb 16, 20242,601.502,628.502,584.502,598.002,518.26938,000
Feb 15, 20242,535.002,599.502,532.002,580.002,500.811,195,800
Feb 14, 20242,514.002,520.002,474.002,505.502,428.601,034,400
Feb 13, 20242,460.002,538.002,458.502,522.502,445.082,385,600
Feb 9, 20242,328.002,349.502,316.002,316.002,244.92619,600
Feb 8, 20242,365.002,366.502,333.502,343.002,271.09807,400
Feb 7, 20242,339.502,375.502,339.002,356.002,283.69494,800
Feb 6, 20242,387.502,387.502,350.502,351.002,278.84601,500
Feb 5, 20242,402.002,402.002,377.502,397.002,323.43621,500
Feb 2, 20242,406.002,406.002,370.502,386.502,313.25604,500
Feb 1, 20242,400.002,400.002,364.002,393.002,319.55746,200
Jan 31, 20242,400.002,422.002,389.502,422.002,347.66854,100
Jan 30, 20242,397.002,405.502,381.002,389.502,316.16519,200
Jan 29, 20242,391.002,412.002,385.002,404.002,330.22627,300
Jan 26, 20242,403.002,406.002,383.002,384.502,311.31718,300
Jan 25, 20242,405.502,422.502,396.502,422.502,348.15587,500
Jan 24, 20242,434.002,435.502,403.502,410.502,336.52640,900

Related Tickers

4403.T NOF Corporation
2,085.50
-0.22%
 
4208.T UBE Corporation
2,328.50
-0.28%
 
4613.T Kansai Paint Co., Ltd.
2,084.50
-0.83%
 
4401.T Adeka Corporation
2,913.00
-0.97%
 
5122.T Okamoto Industries, Inc.
5,240.00
+0.19%
 
002648.SZ Satellite Chemical Co.,Ltd.
19.47
-0.15%
 
SKA.WA Fabryka Farb i Lakierów Sniezka SA
81.80
+0.73%
 
4088.T Air Water Inc.
1,903.00
+0.21%
 
4202.T Daicel Corporation
1,358.00
-0.18%
 
4183.T Mitsui Chemicals, Inc.
3,361.00
+0.48%