Muromachi Chemicals Inc. (TYO:4885)
Japan · Delayed Price · Currency is JPY 906.00
-17.00 (-1.84%)
Oct 23, 2026, 3:30 PM JST
Muromachi Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 914.00 | 916.00 | 890.00 | 906.00 | 906.00 | -1.84% | 39,100 |
| Oct 22, 2026 | 926.00 | 930.00 | 916.00 | 923.00 | 923.00 | -0.32% | 6,700 |
| Oct 21, 2026 | 918.00 | 938.00 | 918.00 | 926.00 | 926.00 | 0.87% | 17,700 |
| Oct 20, 2026 | 920.00 | 926.00 | 916.00 | 918.00 | 918.00 | -1.08% | 19,800 |
| Oct 19, 2026 | 910.00 | 932.00 | 910.00 | 928.00 | 928.00 | -0.75% | 23,800 |
| Oct 16, 2026 | 921.00 | 935.00 | 900.00 | 935.00 | 935.00 | 2.75% | 70,700 |
| Oct 15, 2026 | 895.00 | 910.00 | 887.00 | 910.00 | 910.00 | 1.90% | 13,400 |
| Oct 14, 2026 | 904.00 | 904.00 | 893.00 | 893.00 | 893.00 | -1.22% | 4,100 |
| Oct 13, 2026 | 912.00 | 912.00 | 894.00 | 904.00 | 904.00 | -0.22% | 5,700 |
| Oct 9, 2026 | 900.00 | 907.00 | 900.00 | 906.00 | 906.00 | 0.67% | 2,600 |
| Oct 8, 2026 | 905.00 | 906.00 | 895.00 | 900.00 | 900.00 | -0.55% | 6,200 |
| Oct 7, 2026 | 916.00 | 916.00 | 905.00 | 905.00 | 905.00 | -0.44% | 4,500 |
| Oct 6, 2026 | 914.00 | 914.00 | 909.00 | 909.00 | 909.00 | -0.66% | 3,800 |
| Oct 5, 2026 | 909.00 | 920.00 | 909.00 | 915.00 | 915.00 | 0.66% | 7,000 |
| Oct 2, 2026 | 912.00 | 916.00 | 906.00 | 909.00 | 909.00 | -0.11% | 6,400 |
| Oct 1, 2026 | 910.00 | 919.00 | 902.00 | 910.00 | 910.00 | 0.11% | 17,500 |
| Sep 30, 2026 | 912.00 | 917.00 | 905.00 | 909.00 | 909.00 | -0.33% | 6,500 |
| Sep 29, 2026 | 905.00 | 918.00 | 905.00 | 912.00 | 912.00 | 0.22% | 8,900 |
| Sep 28, 2026 | 906.00 | 910.00 | 893.00 | 910.00 | 910.00 | 0.44% | 6,900 |
| Sep 25, 2026 | 898.00 | 906.00 | 878.00 | 906.00 | 906.00 | 2.60% | 17,700 |
| Sep 24, 2026 | 875.00 | 897.00 | 872.00 | 883.00 | 883.00 | 1.49% | 12,900 |
| Sep 18, 2026 | 866.00 | 879.00 | 866.00 | 870.00 | 870.00 | 0.69% | 5,800 |
| Sep 17, 2026 | 857.00 | 876.00 | 855.00 | 864.00 | 864.00 | 0.23% | 4,300 |
| Sep 16, 2026 | 853.00 | 862.00 | 853.00 | 862.00 | 862.00 | 1.06% | 6,400 |
| Sep 15, 2026 | 859.00 | 860.00 | 853.00 | 853.00 | 853.00 | -0.81% | 8,100 |
| Sep 14, 2026 | 866.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.26% | 15,500 |
| Sep 11, 2026 | 880.00 | 880.00 | 870.00 | 871.00 | 871.00 | -1.47% | 12,800 |
| Sep 10, 2026 | 891.00 | 891.00 | 880.00 | 884.00 | 884.00 | -1.23% | 9,800 |
| Sep 9, 2026 | 898.00 | 898.00 | 893.00 | 895.00 | 895.00 | - | 4,600 |
| Sep 8, 2026 | 901.00 | 904.00 | 895.00 | 895.00 | 895.00 | -0.56% | 4,900 |
| Sep 7, 2026 | 905.00 | 907.00 | 896.00 | 900.00 | 900.00 | -0.44% | 4,400 |
| Sep 4, 2026 | 900.00 | 906.00 | 900.00 | 904.00 | 904.00 | - | 4,700 |
| Sep 3, 2026 | 900.00 | 905.00 | 900.00 | 904.00 | 904.00 | 0.22% | 1,800 |
| Sep 2, 2026 | 911.00 | 914.00 | 899.00 | 902.00 | 902.00 | -0.88% | 11,800 |
| Sep 1, 2026 | 900.00 | 910.00 | 899.00 | 910.00 | 910.00 | 1.11% | 5,100 |
| Aug 31, 2026 | 899.00 | 901.00 | 894.00 | 900.00 | 900.00 | - | 6,000 |
| Aug 28, 2026 | 900.00 | 906.00 | 899.00 | 900.00 | 900.00 | -0.55% | 6,700 |
| Aug 27, 2026 | 908.00 | 908.00 | 895.00 | 905.00 | 905.00 | 0.56% | 3,600 |
| Aug 26, 2026 | 900.00 | 914.00 | 900.00 | 900.00 | 900.00 | -0.88% | 6,200 |
| Aug 25, 2026 | 908.00 | 910.00 | 902.00 | 908.00 | 908.00 | 0.55% | 4,800 |
| Aug 24, 2026 | 901.00 | 903.00 | 895.00 | 903.00 | 903.00 | 0.33% | 1,800 |
| 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 |