Muromachi Chemicals Inc. (TYO:4885)
Japan · Delayed Price · Currency is JPY 922.00
-6.00 (-0.65%)
Jun 16, 2026, 10:56 AM JST
Muromachi Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 946.00 | 949.00 | 934.00 | 942.00 | 942.00 | -0.84% | 21,500 |
| Jun 9, 2026 | 953.00 | 971.00 | 947.00 | 950.00 | 950.00 | - | 24,100 |
| Jun 8, 2026 | 956.00 | 967.00 | 942.00 | 950.00 | 950.00 | -3.16% | 27,800 |
| Jun 5, 2026 | 965.00 | 988.00 | 965.00 | 981.00 | 981.00 | 1.55% | 16,000 |
| Jun 4, 2026 | 981.00 | 981.00 | 966.00 | 966.00 | 966.00 | -2.52% | 17,800 |
| Jun 3, 2026 | 983.00 | 998.00 | 972.00 | 991.00 | 991.00 | 0.81% | 26,600 |
| Jun 2, 2026 | 1,000.00 | 1,001.00 | 968.00 | 983.00 | 983.00 | -1.99% | 63,600 |
| Jun 1, 2026 | 1,022.00 | 1,023.00 | 980.00 | 1,003.00 | 1,003.00 | -1.86% | 80,500 |
| May 29, 2026 | 1,086.00 | 1,112.00 | 1,013.00 | 1,022.00 | 1,022.00 | -3.22% | 119,400 |
| May 28, 2026 | 1,066.00 | 1,110.00 | 1,021.00 | 1,056.00 | 1,056.00 | -3.65% | 332,200 |
| May 27, 2026 | 1,112.00 | 1,112.00 | 1,097.00 | 1,112.00 | 1,096.00 | 15.59% | 189,000 |
| May 26, 2026 | 956.00 | 962.00 | 952.00 | 962.00 | 948.16 | 0.94% | 12,800 |
| May 25, 2026 | 962.00 | 969.00 | 950.00 | 953.00 | 939.29 | -0.31% | 24,200 |
| May 22, 2026 | 950.00 | 957.00 | 946.00 | 956.00 | 942.24 | 0.63% | 9,100 |
| May 21, 2026 | 945.00 | 954.00 | 945.00 | 950.00 | 936.33 | 1.71% | 7,200 |
| May 20, 2026 | 941.00 | 950.00 | 932.00 | 934.00 | 920.56 | -0.64% | 11,600 |
| May 19, 2026 | 945.00 | 968.00 | 940.00 | 940.00 | 926.47 | - | 26,200 |
| May 18, 2026 | 940.00 | 948.00 | 927.00 | 940.00 | 926.47 | 0.32% | 23,300 |
| May 15, 2026 | 960.00 | 970.00 | 933.00 | 937.00 | 923.52 | -2.19% | 29,500 |
| May 14, 2026 | 981.00 | 989.00 | 952.00 | 958.00 | 944.22 | -2.64% | 34,900 |
| May 13, 2026 | 966.00 | 988.00 | 961.00 | 984.00 | 969.84 | 2.50% | 17,700 |
| May 12, 2026 | 961.00 | 973.00 | 954.00 | 960.00 | 946.19 | 0.31% | 17,200 |
| May 11, 2026 | 961.00 | 967.00 | 953.00 | 957.00 | 943.23 | 1.06% | 21,900 |
| May 8, 2026 | 969.00 | 969.00 | 947.00 | 947.00 | 933.37 | -3.07% | 31,100 |
| May 7, 2026 | 963.00 | 979.00 | 959.00 | 977.00 | 962.94 | 2.30% | 42,200 |
| May 1, 2026 | 946.00 | 959.00 | 943.00 | 955.00 | 941.26 | 0.10% | 16,400 |
| Apr 30, 2026 | 970.00 | 972.00 | 946.00 | 954.00 | 940.27 | -2.05% | 65,600 |
| Apr 28, 2026 | 977.00 | 996.00 | 968.00 | 974.00 | 959.99 | -1.02% | 73,600 |
| Apr 27, 2026 | 1,001.00 | 1,009.00 | 980.00 | 984.00 | 969.84 | -1.80% | 75,300 |
| Apr 24, 2026 | 1,014.00 | 1,018.00 | 995.00 | 1,002.00 | 987.58 | -1.18% | 47,900 |
| Apr 23, 2026 | 1,052.00 | 1,067.00 | 1,009.00 | 1,014.00 | 999.41 | -2.22% | 119,900 |
| Apr 22, 2026 | 1,071.00 | 1,087.00 | 1,037.00 | 1,037.00 | 1,022.08 | -1.89% | 340,400 |
| Apr 21, 2026 | 1,043.00 | 1,072.00 | 1,032.00 | 1,057.00 | 1,041.79 | 1.34% | 160,000 |
| Apr 20, 2026 | 1,005.00 | 1,050.00 | 1,003.00 | 1,043.00 | 1,027.99 | 4.82% | 100,300 |
| Apr 17, 2026 | 1,014.00 | 1,020.00 | 988.00 | 995.00 | 980.68 | -2.07% | 59,000 |
| Apr 16, 2026 | 985.00 | 1,036.00 | 985.00 | 1,016.00 | 1,001.38 | 3.15% | 137,800 |
| Apr 15, 2026 | 1,060.00 | 1,084.00 | 981.00 | 985.00 | 970.83 | -1.50% | 387,700 |
| Apr 14, 2026 | 1,073.00 | 1,096.00 | 987.00 | 1,000.00 | 985.61 | -4.58% | 103,100 |
| Apr 13, 2026 | 1,032.00 | 1,053.00 | 1,032.00 | 1,048.00 | 1,032.92 | 1.55% | 31,600 |
| Apr 10, 2026 | 1,054.00 | 1,055.00 | 1,021.00 | 1,032.00 | 1,017.15 | -0.96% | 18,300 |
| Apr 9, 2026 | 1,062.00 | 1,093.00 | 1,031.00 | 1,042.00 | 1,027.01 | -1.88% | 25,100 |
| Apr 8, 2026 | 1,067.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,046.72 | 2.41% | 27,000 |
| Apr 7, 2026 | 1,044.00 | 1,050.00 | 970.00 | 1,037.00 | 1,022.08 | 0.10% | 40,500 |
| Apr 6, 2026 | 1,025.00 | 1,041.00 | 1,025.00 | 1,036.00 | 1,021.09 | 1.07% | 10,300 |
| Apr 3, 2026 | 1,064.00 | 1,064.00 | 1,023.00 | 1,025.00 | 1,010.25 | -0.87% | 27,500 |
| Apr 2, 2026 | 1,051.00 | 1,105.00 | 1,027.00 | 1,034.00 | 1,019.12 | -0.19% | 72,200 |
| Apr 1, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,036.00 | 1,021.09 | 1.07% | 29,400 |