Muromachi Chemicals Inc. (TYO:4885)
Japan · Delayed Price · Currency is JPY 1,200.00
+10.00 (0.84%)
Mar 6, 2026, 11:10 AM JST
Muromachi Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |