Muromachi Chemicals Inc. (TYO:4885)
Japan · Delayed Price · Currency is JPY 900.00
+1.00 (0.11%)
Aug 21, 2026, 3:30 PM JST
Muromachi Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 896.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.11% | 2,500 |
| Aug 20, 2026 | 897.00 | 902.00 | 895.00 | 899.00 | 899.00 | 0.56% | 2,500 |
| Aug 19, 2026 | 908.00 | 908.00 | 894.00 | 894.00 | 894.00 | -1.54% | 4,100 |
| Aug 18, 2026 | 892.00 | 909.00 | 892.00 | 908.00 | 908.00 | 1.79% | 9,700 |
| Aug 17, 2026 | 894.00 | 896.00 | 890.00 | 892.00 | 892.00 | -0.22% | 13,400 |
| Aug 14, 2026 | 891.00 | 897.00 | 891.00 | 894.00 | 894.00 | - | 9,100 |
| Aug 13, 2026 | 886.00 | 897.00 | 886.00 | 894.00 | 894.00 | 0.22% | 14,400 |
| Aug 12, 2026 | 892.00 | 894.00 | 887.00 | 892.00 | 892.00 | 0.79% | 13,800 |
| Aug 10, 2026 | 894.00 | 894.00 | 882.00 | 885.00 | 885.00 | -0.45% | 6,000 |
| Aug 7, 2026 | 878.00 | 889.00 | 875.00 | 889.00 | 889.00 | 1.48% | 3,900 |
| Aug 6, 2026 | 884.00 | 884.00 | 876.00 | 876.00 | 876.00 | -1.35% | 8,200 |
| Aug 5, 2026 | 885.00 | 889.00 | 880.00 | 888.00 | 888.00 | 0.34% | 10,600 |
| Aug 4, 2026 | 892.00 | 892.00 | 885.00 | 885.00 | 885.00 | 0.11% | 4,300 |
| Aug 3, 2026 | 880.00 | 890.00 | 880.00 | 884.00 | 884.00 | 0.23% | 7,600 |
| Jul 31, 2026 | 883.00 | 895.00 | 881.00 | 882.00 | 882.00 | 0.23% | 7,400 |
| Jul 30, 2026 | 885.00 | 890.00 | 880.00 | 880.00 | 880.00 | -0.56% | 6,200 |
| Jul 29, 2026 | 894.00 | 895.00 | 885.00 | 885.00 | 885.00 | -0.34% | 6,500 |
| Jul 28, 2026 | 900.00 | 900.00 | 887.00 | 888.00 | 888.00 | -1.11% | 21,000 |
| Jul 27, 2026 | 900.00 | 903.00 | 898.00 | 898.00 | 898.00 | - | 6,300 |
| Jul 24, 2026 | 900.00 | 909.00 | 898.00 | 898.00 | 898.00 | -0.33% | 13,700 |
| Jul 23, 2026 | 900.00 | 910.00 | 900.00 | 901.00 | 901.00 | 0.11% | 18,000 |
| Jul 22, 2026 | 896.00 | 908.00 | 894.00 | 900.00 | 900.00 | -0.33% | 18,500 |
| Jul 21, 2026 | 900.00 | 905.00 | 892.00 | 903.00 | 903.00 | 0.44% | 16,200 |
| Jul 17, 2026 | 910.00 | 910.00 | 892.00 | 899.00 | 899.00 | -1.53% | 27,200 |
| Jul 16, 2026 | 908.00 | 916.00 | 908.00 | 913.00 | 913.00 | - | 11,800 |
| Jul 15, 2026 | 903.00 | 920.00 | 892.00 | 913.00 | 913.00 | -5.88% | 74,500 |
| Jul 14, 2026 | 938.00 | 970.00 | 938.00 | 970.00 | 970.00 | 3.08% | 34,200 |
| Jul 13, 2026 | 950.00 | 959.00 | 940.00 | 941.00 | 941.00 | -0.53% | 10,500 |
| Jul 10, 2026 | 947.00 | 949.00 | 943.00 | 946.00 | 946.00 | 0.75% | 7,900 |
| Jul 9, 2026 | 934.00 | 939.00 | 928.00 | 939.00 | 939.00 | 0.54% | 4,100 |
| Jul 8, 2026 | 929.00 | 934.00 | 925.00 | 934.00 | 934.00 | 0.86% | 8,500 |
| Jul 7, 2026 | 923.00 | 935.00 | 923.00 | 926.00 | 926.00 | 0.22% | 9,600 |
| Jul 6, 2026 | 914.00 | 928.00 | 906.00 | 924.00 | 924.00 | 1.09% | 10,200 |
| Jul 3, 2026 | 908.00 | 917.00 | 907.00 | 914.00 | 914.00 | 0.33% | 6,500 |
| Jul 2, 2026 | 908.00 | 911.00 | 904.00 | 911.00 | 911.00 | 0.44% | 12,600 |
| Jul 1, 2026 | 914.00 | 917.00 | 905.00 | 907.00 | 907.00 | -0.11% | 9,900 |
| Jun 30, 2026 | 893.00 | 908.00 | 893.00 | 908.00 | 908.00 | 1.68% | 4,300 |
| Jun 29, 2026 | 899.00 | 899.00 | 888.00 | 893.00 | 893.00 | 0.11% | 5,700 |
| Jun 26, 2026 | 905.00 | 905.00 | 889.00 | 892.00 | 892.00 | -1.76% | 27,000 |
| Jun 25, 2026 | 919.00 | 919.00 | 908.00 | 908.00 | 908.00 | -0.44% | 8,100 |
| Jun 24, 2026 | 920.00 | 927.00 | 900.00 | 912.00 | 912.00 | -0.98% | 17,900 |
| Jun 23, 2026 | 937.00 | 937.00 | 921.00 | 921.00 | 921.00 | -1.39% | 8,700 |
| Jun 22, 2026 | 931.00 | 944.00 | 931.00 | 934.00 | 934.00 | 0.86% | 5,300 |
| Jun 19, 2026 | 940.00 | 945.00 | 924.00 | 926.00 | 926.00 | -1.17% | 15,000 |
| Jun 18, 2026 | 932.00 | 941.00 | 923.00 | 937.00 | 937.00 | 0.54% | 18,400 |
| Jun 17, 2026 | 924.00 | 949.00 | 924.00 | 932.00 | 932.00 | 0.11% | 13,700 |
| Jun 16, 2026 | 928.00 | 934.00 | 922.00 | 931.00 | 931.00 | 0.32% | 12,200 |
| Jun 15, 2026 | 927.00 | 941.00 | 924.00 | 928.00 | 928.00 | 0.76% | 23,800 |
| Jun 12, 2026 | 930.00 | 936.00 | 918.00 | 921.00 | 921.00 | 0.11% | 16,200 |
| Jun 11, 2026 | 930.00 | 935.00 | 913.00 | 920.00 | 920.00 | -2.34% | 23,400 |