Muromachi Chemicals Inc. (TYO:4885)
Japan · Delayed Price · Currency is JPY 1,021.00
-33.00 (-3.13%)
At close: Mar 26, 2026
Muromachi Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,045.00 | 1,047.00 | 1,029.00 | 1,031.00 | - | -2.18% | 6,000 |
| Mar 25, 2026 | 1,056.00 | 1,061.00 | 1,044.00 | 1,054.00 | 1,054.00 | 2.43% | 30,600 |
| Mar 24, 2026 | 1,038.00 | 1,038.00 | 1,017.00 | 1,029.00 | 1,029.00 | 5.21% | 33,700 |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 943.00 | 978.00 | 978.00 | -4.68% | 106,000 |
| Mar 19, 2026 | 1,111.00 | 1,111.00 | 1,025.00 | 1,026.00 | 1,026.00 | -9.52% | 82,000 |
| Mar 18, 2026 | 1,109.00 | 1,136.00 | 1,102.00 | 1,134.00 | 1,134.00 | 5.10% | 60,500 |
| Mar 17, 2026 | 1,092.00 | 1,113.00 | 1,070.00 | 1,079.00 | 1,079.00 | -1.19% | 31,900 |
| Mar 16, 2026 | 1,067.00 | 1,093.00 | 1,067.00 | 1,092.00 | 1,092.00 | -0.46% | 31,800 |
| Mar 13, 2026 | 1,095.00 | 1,109.00 | 1,067.00 | 1,097.00 | 1,097.00 | 0.18% | 55,000 |
| Mar 12, 2026 | 1,157.00 | 1,157.00 | 1,089.00 | 1,095.00 | 1,095.00 | -5.52% | 61,600 |
| Mar 11, 2026 | 1,160.00 | 1,194.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.34% | 51,900 |
| Mar 10, 2026 | 1,132.00 | 1,165.00 | 1,127.00 | 1,163.00 | 1,163.00 | 4.12% | 24,400 |
| Mar 9, 2026 | 1,080.00 | 1,117.00 | 1,040.00 | 1,117.00 | 1,117.00 | -3.62% | 106,000 |
| Mar 6, 2026 | 1,173.00 | 1,201.00 | 1,153.00 | 1,159.00 | 1,159.00 | -2.61% | 41,300 |
| Mar 5, 2026 | 1,134.00 | 1,232.00 | 1,134.00 | 1,190.00 | 1,190.00 | 7.79% | 105,900 |
| Mar 4, 2026 | 1,121.00 | 1,140.00 | 1,072.00 | 1,104.00 | 1,104.00 | -4.08% | 88,700 |
| Mar 3, 2026 | 1,192.00 | 1,207.00 | 1,140.00 | 1,151.00 | 1,151.00 | -4.48% | 101,700 |
| Mar 2, 2026 | 1,260.00 | 1,278.00 | 1,192.00 | 1,205.00 | 1,205.00 | -6.59% | 63,300 |
| Feb 27, 2026 | 1,251.00 | 1,312.00 | 1,243.00 | 1,290.00 | 1,290.00 | 3.12% | 39,200 |
| Feb 26, 2026 | 1,258.00 | 1,288.00 | 1,241.00 | 1,251.00 | 1,251.00 | - | 34,100 |
| Feb 25, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,251.00 | 1,251.00 | -1.18% | 35,700 |
| Feb 24, 2026 | 1,249.00 | 1,287.00 | 1,214.00 | 1,266.00 | 1,266.00 | -1.02% | 43,800 |
| Feb 20, 2026 | 1,260.00 | 1,290.00 | 1,209.00 | 1,279.00 | 1,279.00 | -0.47% | 54,400 |
| Feb 19, 2026 | 1,290.00 | 1,296.00 | 1,233.00 | 1,285.00 | 1,285.00 | -0.39% | 66,100 |
| Feb 18, 2026 | 1,370.00 | 1,380.00 | 1,273.00 | 1,290.00 | 1,290.00 | -4.44% | 115,800 |
| Feb 17, 2026 | 1,297.00 | 1,350.00 | 1,247.00 | 1,350.00 | 1,350.00 | 11.85% | 213,200 |
| Feb 16, 2026 | 1,109.00 | 1,207.00 | 1,107.00 | 1,207.00 | 1,207.00 | 11.24% | 125,500 |
| Feb 13, 2026 | 1,104.00 | 1,139.00 | 1,072.00 | 1,085.00 | 1,085.00 | -2.60% | 94,900 |
| Feb 12, 2026 | 1,126.00 | 1,147.00 | 1,108.00 | 1,114.00 | 1,114.00 | -1.76% | 37,600 |
| Feb 10, 2026 | 1,134.00 | 1,142.00 | 1,102.00 | 1,134.00 | 1,134.00 | -0.09% | 38,400 |
| Feb 9, 2026 | 1,141.00 | 1,159.00 | 1,072.00 | 1,135.00 | 1,135.00 | 0.53% | 104,000 |
| Feb 6, 2026 | 1,067.00 | 1,132.00 | 1,031.00 | 1,129.00 | 1,129.00 | 5.02% | 137,500 |
| Feb 5, 2026 | 1,076.00 | 1,176.00 | 1,059.00 | 1,075.00 | 1,075.00 | 1.90% | 344,300 |
| Feb 4, 2026 | 962.00 | 1,080.00 | 938.00 | 1,055.00 | 1,055.00 | 10.13% | 311,700 |
| Feb 3, 2026 | 948.00 | 958.00 | 915.00 | 958.00 | 958.00 | 1.16% | 35,800 |
| Feb 2, 2026 | 965.00 | 1,039.00 | 931.00 | 947.00 | 947.00 | -1.46% | 99,800 |
| Jan 30, 2026 | 963.00 | 969.00 | 950.00 | 961.00 | 961.00 | -0.41% | 10,100 |
| Jan 29, 2026 | 989.00 | 989.00 | 965.00 | 965.00 | 965.00 | -2.43% | 12,600 |
| Jan 28, 2026 | 994.00 | 994.00 | 970.00 | 989.00 | 989.00 | -0.60% | 12,700 |
| Jan 27, 2026 | 953.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 4.41% | 23,500 |
| Jan 26, 2026 | 970.00 | 975.00 | 953.00 | 953.00 | 953.00 | -1.95% | 28,200 |
| Jan 23, 2026 | 984.00 | 984.00 | 967.00 | 972.00 | 972.00 | -0.92% | 12,000 |
| 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 |