Muromachi Chemicals Inc. (TYO:4885)
Japan · Delayed Price · Currency is JPY 972.00
-9.00 (-0.92%)
Jan 23, 2026, 3:30 PM JST
Muromachi Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 999.00 | 999.00 | 964.00 | 981.00 | 981.00 | -0.30% | 26,800 |
| Jan 21, 2026 | 980.00 | 999.00 | 962.00 | 984.00 | 984.00 | -2.19% | 37,100 |
| Jan 20, 2026 | 996.00 | 1,006.00 | 960.00 | 1,006.00 | 1,006.00 | 2.55% | 46,000 |
| Jan 19, 2026 | 1,002.00 | 1,033.00 | 980.00 | 981.00 | 981.00 | 0.82% | 81,300 |
| Jan 16, 2026 | 962.00 | 998.00 | 934.00 | 973.00 | 973.00 | 1.99% | 110,800 |
| Jan 15, 2026 | 920.00 | 999.00 | 914.00 | 954.00 | 954.00 | 10.93% | 293,500 |
| Jan 14, 2026 | 841.00 | 952.00 | 838.00 | 860.00 | 860.00 | 2.26% | 154,300 |
| Jan 13, 2026 | 838.00 | 842.00 | 836.00 | 841.00 | 841.00 | 0.84% | 11,600 |
| Jan 9, 2026 | 836.00 | 838.00 | 834.00 | 834.00 | 834.00 | 0.12% | 6,300 |
| Jan 8, 2026 | 835.00 | 836.00 | 827.00 | 833.00 | 833.00 | -0.12% | 8,700 |
| Jan 7, 2026 | 827.00 | 834.00 | 815.00 | 834.00 | 834.00 | 0.85% | 14,900 |
| Jan 6, 2026 | 838.00 | 838.00 | 825.00 | 827.00 | 827.00 | -1.31% | 12,900 |
| Jan 5, 2026 | 828.00 | 847.00 | 825.00 | 838.00 | 838.00 | 1.33% | 18,800 |
| Dec 30, 2025 | 825.00 | 835.00 | 825.00 | 827.00 | 827.00 | -0.96% | 5,500 |
| Dec 29, 2025 | 833.00 | 835.00 | 826.00 | 835.00 | 835.00 | 1.09% | 5,400 |
| Dec 26, 2025 | 835.00 | 838.00 | 825.00 | 826.00 | 826.00 | -0.96% | 11,500 |
| Dec 25, 2025 | 815.00 | 834.00 | 815.00 | 834.00 | 834.00 | 2.46% | 39,200 |
| Dec 24, 2025 | 819.00 | 825.00 | 809.00 | 814.00 | 814.00 | -1.09% | 15,200 |
| Dec 23, 2025 | 828.00 | 828.00 | 817.00 | 823.00 | 823.00 | -0.36% | 12,500 |
| Dec 22, 2025 | 833.00 | 833.00 | 819.00 | 826.00 | 826.00 | 0.49% | 11,700 |
| Dec 19, 2025 | 830.00 | 835.00 | 820.00 | 822.00 | 822.00 | -0.96% | 12,000 |
| Dec 18, 2025 | 832.00 | 834.00 | 800.00 | 830.00 | 830.00 | -0.24% | 28,600 |
| Dec 17, 2025 | 834.00 | 839.00 | 818.00 | 832.00 | 832.00 | -0.83% | 27,200 |
| Dec 16, 2025 | 815.00 | 839.00 | 798.00 | 839.00 | 839.00 | 3.20% | 72,200 |
| Dec 15, 2025 | 859.00 | 868.00 | 806.00 | 813.00 | 813.00 | 12.29% | 367,800 |
| Dec 12, 2025 | 732.00 | 732.00 | 724.00 | 724.00 | 724.00 | -1.23% | 10,800 |
| Dec 11, 2025 | 736.00 | 736.00 | 732.00 | 733.00 | 733.00 | 0.14% | 2,200 |
| Dec 10, 2025 | 735.00 | 735.00 | 732.00 | 732.00 | 732.00 | - | 2,400 |
| Dec 9, 2025 | 735.00 | 735.00 | 730.00 | 732.00 | 732.00 | -0.41% | 3,200 |
| Dec 8, 2025 | 734.00 | 735.00 | 731.00 | 735.00 | 735.00 | 0.41% | 2,700 |
| Dec 5, 2025 | 731.00 | 735.00 | 731.00 | 732.00 | 732.00 | 0.14% | 4,500 |
| Dec 4, 2025 | 735.00 | 735.00 | 731.00 | 731.00 | 731.00 | - | 6,500 |
| Dec 3, 2025 | 732.00 | 732.00 | 731.00 | 731.00 | 731.00 | -0.41% | 800 |
| Dec 2, 2025 | 735.00 | 750.00 | 728.00 | 734.00 | 734.00 | -0.14% | 14,400 |
| Dec 1, 2025 | 731.00 | 736.00 | 731.00 | 735.00 | 735.00 | - | 2,000 |
| Nov 28, 2025 | 732.00 | 735.00 | 730.00 | 735.00 | 735.00 | 0.41% | 5,800 |
| Nov 27, 2025 | 737.00 | 737.00 | 732.00 | 732.00 | 732.00 | -0.95% | 14,000 |
| Nov 26, 2025 | 741.00 | 741.00 | 730.00 | 739.00 | 729.03 | 0.68% | 43,300 |
| Nov 25, 2025 | 735.00 | 738.00 | 732.00 | 734.00 | 724.09 | -0.54% | 4,200 |
| Nov 21, 2025 | 745.00 | 745.00 | 737.00 | 738.00 | 728.04 | -1.47% | 1,600 |
| Nov 20, 2025 | 739.00 | 749.00 | 735.00 | 749.00 | 738.89 | 1.35% | 3,600 |
| Nov 19, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 729.03 | 1.65% | 200 |
| Nov 18, 2025 | 730.00 | 733.00 | 727.00 | 727.00 | 717.19 | -0.41% | 3,400 |
| Nov 17, 2025 | 730.00 | 734.00 | 729.00 | 730.00 | 720.15 | -0.68% | 3,000 |
| Nov 14, 2025 | 732.00 | 743.00 | 730.00 | 735.00 | 725.08 | -0.14% | 2,500 |
| Nov 13, 2025 | 735.00 | 736.00 | 730.00 | 736.00 | 726.07 | 0.14% | 1,700 |
| Nov 12, 2025 | 729.00 | 735.00 | 729.00 | 735.00 | 725.08 | 0.82% | 1,400 |
| Nov 11, 2025 | 735.00 | 735.00 | 727.00 | 729.00 | 719.16 | -0.55% | 4,000 |
| Nov 10, 2025 | 730.00 | 733.00 | 727.00 | 733.00 | 723.11 | 0.69% | 4,200 |
| Nov 7, 2025 | 730.00 | 733.00 | 727.00 | 728.00 | 718.18 | -1.09% | 7,500 |