Muromachi Chemicals Inc. (TYO:4885)
Japan · Delayed Price · Currency is JPY 882.00
+2.00 (0.23%)
Jul 31, 2026, 3:30 PM JST
Muromachi Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |