Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mitsubishi Gas Chemical Company (4182) Historical Prices

JP:4182 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,588.003,638.003,510.003,543.003,543.00-3.14%891,9000.60
Oct 29, 20263,713.003,713.003,597.003,658.003,658.00-0.68%1,594,3001.08
Oct 28, 20263,680.003,703.003,655.003,683.003,683.00+1.74%1,100,0000.74
Oct 27, 20263,599.003,641.003,580.003,620.003,620.00+2.58%1,223,2000.82
Oct 26, 20263,561.003,577.003,498.003,529.003,529.00-0.23%874,3000.58
Oct 23, 20263,450.003,553.003,368.003,537.003,537.00-0.06%1,300,3000.87
Oct 22, 20263,693.003,697.003,513.003,539.003,539.00-4.17%1,330,5000.89
Oct 21, 20263,635.003,734.003,627.003,693.003,693.00+3.56%1,470,5000.99
Oct 20, 20263,716.003,716.003,556.003,566.003,566.00-3.73%1,120,7000.76
Oct 19, 20263,658.003,718.003,606.003,704.003,704.00-0.64%1,005,8000.68
Oct 16, 20263,750.003,752.003,676.003,728.003,728.00+0.98%1,022,4000.69
Oct 15, 20263,786.003,789.003,682.003,692.003,692.00-5.82%1,750,0001.21
Oct 14, 20263,882.003,970.003,854.003,920.003,920.00+2.22%1,547,4001.07
Oct 13, 20263,786.003,854.003,738.003,835.003,835.00-1.29%1,442,4001.01
Oct 12, 20263,885.003,896.003,811.003,885.003,885.00+0.00%00.00
Oct 09, 20263,818.003,896.003,811.003,885.003,885.00-0.61%1,284,5000.89
Oct 08, 20264,040.004,056.003,909.003,909.003,909.00-4.40%2,048,3001.44
Oct 07, 20264,093.004,116.004,027.004,089.004,089.00-0.10%1,472,0001.05
Oct 06, 20264,040.004,106.003,976.004,093.004,093.00+1.49%1,289,2000.92
Oct 05, 20263,966.004,048.003,949.004,033.004,033.00+3.01%1,448,2001.04
Oct 02, 20263,850.003,935.003,841.003,915.003,915.00-0.13%1,408,8001.01
Oct 01, 20263,872.003,940.003,826.003,920.003,920.00+0.93%1,411,0001.02
Sep 30, 20263,814.003,897.003,814.003,884.003,884.00+2.97%1,068,7000.77
Sep 29, 20263,800.003,827.003,761.003,772.003,772.00+0.21%958,6000.69
Sep 28, 20263,895.003,910.003,819.003,819.003,764.00-2.23%1,224,3000.88
Sep 25, 20263,876.003,906.003,807.003,906.003,849.75+1.72%1,045,6990.75
Sep 24, 20263,800.003,874.003,800.003,840.003,784.70+1.53%960,2000.69
Sep 23, 20263,782.003,871.003,778.003,782.003,727.53+0.00%00.00
Sep 22, 20263,782.003,871.003,778.003,782.003,727.53+0.00%00.00
Sep 21, 20263,782.003,871.003,778.003,782.003,727.53+0.00%00.00
Sep 18, 20263,850.003,871.003,778.003,782.003,727.53-0.73%1,428,6000.99
Sep 17, 20263,844.003,848.003,769.003,810.003,755.13-0.24%998,0000.69
Sep 16, 20263,727.003,828.003,720.003,819.003,764.00+2.66%1,135,9000.78
Sep 15, 20263,623.003,747.003,623.003,720.003,666.43+0.92%1,151,8000.79
Sep 14, 20263,681.003,692.003,589.003,686.003,632.92-3.23%2,620,9001.82
Sep 11, 20263,723.003,842.003,720.003,809.003,754.14-1.40%1,582,5001.11
Sep 10, 20263,829.003,863.003,757.003,863.003,807.37+0.13%1,226,1000.86
Sep 09, 20263,767.003,873.003,739.003,858.003,802.44+3.29%1,386,9000.96
Sep 08, 20263,895.003,917.003,735.003,735.003,681.21-5.03%1,309,2000.91
Sep 07, 20263,898.003,955.003,875.003,933.003,876.36+2.24%1,518,0001.05
Sep 04, 20263,830.003,873.003,799.003,847.003,791.60-0.41%1,659,5001.14
Sep 03, 20263,877.003,925.003,815.003,863.003,807.37+0.47%1,712,1001.17
Sep 02, 20263,875.003,879.003,810.003,845.003,789.63-1.31%2,401,5001.66
Sep 01, 20263,865.003,920.003,801.003,896.003,839.89-1.96%2,513,1001.77
Aug 31, 20263,811.003,974.003,792.003,974.003,916.77+1.64%1,482,8001.05
Aug 28, 20263,916.003,928.003,870.003,910.003,853.69+0.26%1,820,8001.30
Aug 27, 20263,917.003,924.003,818.003,900.003,843.83+0.78%1,266,2000.90
Aug 26, 20263,849.003,874.003,773.003,870.003,814.27+1.02%1,390,6000.99
Aug 25, 20263,815.003,844.003,768.003,831.003,775.83-0.62%1,995,5001.44
Aug 24, 20263,846.003,891.003,790.003,855.003,799.48+0.68%1,829,5001.33