JPX · 4182 · stock
Mitsubishi Gas Chemical Company, Inc. (4182) stock price history
Every JPX trading session of Mitsubishi Gas Chemical Company, Inc. from Nov 5, 2004 to Nov 12, 2026: 5,377 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4182 adjusted close, 2004 to 2026
- ¥5,665
- All time high, 2026
- ¥5,738
- 52 week high, ¥2,409 low
- 5,377
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
4182 key facts
- Mitsubishi Gas Chemical Company, Inc. (4182) closed at ¥3,431 on Nov 12, 2026 on JPX.
- 4182's all time high close is ¥5,665, set on Jun 22, 2026; its all time low close is ¥342.63 on Oct 27, 2008.
- 4182's 52 week range is ¥2,409 to ¥5,738.
- 4182 returned +35.3% over the year to Nov 12, 2026 and +88.8% over five years.
- Over ten years 4182 returned +187%, +11.1% a year compounded.
- 4182's deepest drawdown was -81.3% from May 8, 2006 to Oct 27, 2008.
- DataCedar holds 5,377 daily sessions of 4182 history from Nov 5, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4182 price chart, 2004 to 2026
4182 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -15.3% |
| 6 months | -29.3% |
| Year to date | +22.4% |
| 1 year | +35.3% |
| 3 years | +68.0% |
| 5 years | +88.8% |
| 10 years | +186.8% |
| Since Nov 5, 2004 | +546.8% |
| Compound annual growth, 22.0 years | +8.8% |
4182 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,665 on Jun 22, 2026
- All time low close
- ¥342.63 on Oct 27, 2008
- 52 week high
- ¥5,738 on Jun 22, 2026
- 52 week low
- ¥2,409 on Nov 12, 2025
- Deepest drawdown
- -81.3% from May 8, 2006 to Oct 27, 2008, recovered Jul 14, 2017
- Best single session
- +20.7% on Oct 30, 2008
- Worst single session
- -16.9% on Nov 11, 2025
- Volatility, 1 year annualised
- 60.6%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2004
- 6.5×
- Best calendar year
- 2005, +134%
- Worst calendar year
- 2008, -66%
4182 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 5, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,815 | ¥5,738 | ¥2,794 | ¥3,431 | +22.4% | 317.9M | 205 |
| 2025 | ¥2,687 | ¥2,954 | ¥1,859 | ¥2,803 | +4.3% | 255.9M | 243 |
| 2024 | ¥2,077 | ¥3,150 | ¥1,992 | ¥2,687 | +29.4% | 198.2M | 245 |
| 2023 | ¥1,608 | ¥2,172 | ¥1,563 | ¥2,077 | +28.7% | 206M | 246 |
| 2022 | ¥1,685 | ¥1,936 | ¥1,545 | ¥1,613 | -2.9% | 274.6M | 244 |
| 2021 | ¥1,957 | ¥2,362 | ¥1,571 | ¥1,662 | -15.1% | 216.3M | 245 |
| 2020 | ¥1,281 | ¥1,979 | ¥829.43 | ¥1,957 | +48.1% | 241.8M | 240 |
| 2019 | ¥1,205 | ¥1,374 | ¥909.80 | ¥1,321 | +5.9% | 219.1M | 241 |
| 2018 | ¥2,371 | ¥2,606 | ¥1,134 | ¥1,248 | -47.4% | 232.3M | 260 |
| 2017 | ¥1,435 | ¥2,470 | ¥1,414 | ¥2,371 | +65.2% | 240M | 250 |
| 2016 | ¥859.75 | ¥1,471 | ¥713.02 | ¥1,435 | +64.3% | 292.8M | 244 |
| 2015 | ¥834.58 | ¥1,054 | ¥700.50 | ¥873.80 | +5.2% | 401.8M | 244 |
| 2014 | ¥1,038 | ¥1,075 | ¥723.38 | ¥830.48 | -20.0% | 304.5M | 243 |
| 2013 | ¥716.36 | ¥1,213 | ¥645.12 | ¥1,038 | +49.8% | 282.1M | 243 |
| 2012 | ¥563.70 | ¥749.30 | ¥477.58 | ¥692.62 | +26.0% | 291.7M | 248 |
| 2011 | ¥737.99 | ¥852.79 | ¥535.38 | ¥549.54 | -24.5% | 309M | 244 |
| 2010 | ¥576.41 | ¥744.67 | ¥533.16 | ¥727.90 | +25.7% | 235.2M | 243 |
| 2009 | ¥455.22 | ¥736.17 | ¥420.11 | ¥578.90 | +32.1% | 267.3M | 231 |
| 2008 | ¥1,230 | ¥1,230 | ¥341.42 | ¥438.27 | -65.9% | 255.7M | 217 |
| 2007 | ¥1,431 | ¥1,633 | ¥1,091 | ¥1,284 | -11.3% | 404.1M | 243 |
| 2006 | ¥1,285 | ¥1,863 | ¥1,164 | ¥1,448 | +12.7% | 309.4M | 259 |
| 2005 | ¥549.79 | ¥1,305 | ¥538.41 | ¥1,285 | +133.6% | 286.5M | 258 |
| 2004 | ¥531.58 | ¥560.04 | ¥500.85 | ¥549.79 | n/a | 21.6M | 41 |
4182 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,431 | -3.2% |
| October 2026 | ¥3,543 | -8.8% |
| September 2026 | ¥3,884 | -2.3% |
| August 2026 | ¥3,974 | -5.4% |
| July 2026 | ¥4,201 | -17.1% |
| June 2026 | ¥5,068 | -8.6% |
| May 2026 | ¥5,545 | +26.0% |
| April 2026 | ¥4,400 | +22.4% |
| March 2026 | ¥3,595 | -16.5% |
| February 2026 | ¥4,308 | +42.5% |
| January 2026 | ¥3,024 | +7.9% |
| December 2025 | ¥2,803 | +5.3% |
About the 4182 data
Daily bars. 5,377 sessions from Nov 5, 2004 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4182/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4182 share price history
