MegaChips Corporation (TYO:6875)
Japan · Delayed Price · Currency is JPY 7,790.00
+50.00 (0.65%)
Oct 17, 2025, 3:30 PM JST
MegaChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7,700.00 | 7,970.00 | 7,640.00 | 7,790.00 | 7,790.00 | 0.65% | 136,000 |
| Oct 16, 2025 | 7,820.00 | 7,850.00 | 7,630.00 | 7,740.00 | 7,740.00 | -0.64% | 95,600 |
| Oct 15, 2025 | 7,860.00 | 7,920.00 | 7,780.00 | 7,790.00 | 7,790.00 | -0.89% | 97,200 |
| Oct 14, 2025 | 7,860.00 | 7,990.00 | 7,810.00 | 7,860.00 | 7,860.00 | -0.38% | 133,600 |
| Oct 10, 2025 | 8,100.00 | 8,100.00 | 7,820.00 | 7,890.00 | 7,890.00 | -4.36% | 146,900 |
| Oct 9, 2025 | 8,240.00 | 8,370.00 | 8,130.00 | 8,250.00 | 8,250.00 | 1.85% | 115,500 |
| Oct 8, 2025 | 8,100.00 | 8,200.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.70% | 99,700 |
| Oct 7, 2025 | 8,220.00 | 8,430.00 | 8,200.00 | 8,240.00 | 8,240.00 | 0.49% | 202,800 |
| Oct 6, 2025 | 8,230.00 | 8,260.00 | 7,990.00 | 8,200.00 | 8,200.00 | -1.32% | 263,000 |
| Oct 3, 2025 | 8,680.00 | 8,760.00 | 8,150.00 | 8,310.00 | 8,310.00 | -5.25% | 419,400 |
| Oct 2, 2025 | 7,880.00 | 8,790.00 | 7,860.00 | 8,770.00 | 8,770.00 | 15.70% | 923,200 |
| Oct 1, 2025 | 7,430.00 | 7,630.00 | 7,160.00 | 7,580.00 | 7,580.00 | 2.02% | 312,900 |
| Sep 30, 2025 | 7,390.00 | 7,490.00 | 7,320.00 | 7,430.00 | 7,430.00 | 0.95% | 133,100 |
| Sep 29, 2025 | 7,230.00 | 7,390.00 | 7,220.00 | 7,360.00 | 7,360.00 | 1.66% | 106,500 |
| Sep 26, 2025 | 7,200.00 | 7,260.00 | 7,150.00 | 7,240.00 | 7,240.00 | 0.98% | 124,700 |
| Sep 25, 2025 | 7,050.00 | 7,180.00 | 7,010.00 | 7,170.00 | 7,170.00 | 1.27% | 128,200 |
| Sep 24, 2025 | 6,930.00 | 7,130.00 | 6,930.00 | 7,080.00 | 7,080.00 | 2.16% | 132,600 |
| Sep 22, 2025 | 6,680.00 | 7,030.00 | 6,680.00 | 6,930.00 | 6,930.00 | 3.74% | 132,000 |
| Sep 19, 2025 | 6,630.00 | 6,770.00 | 6,590.00 | 6,680.00 | 6,680.00 | 3.09% | 150,900 |
| Sep 18, 2025 | 6,430.00 | 6,550.00 | 6,390.00 | 6,480.00 | 6,480.00 | 0.93% | 77,300 |
| Sep 17, 2025 | 6,350.00 | 6,470.00 | 6,350.00 | 6,420.00 | 6,420.00 | 1.10% | 96,300 |
| Sep 16, 2025 | 6,190.00 | 6,380.00 | 6,190.00 | 6,350.00 | 6,350.00 | 2.92% | 96,300 |
| Sep 12, 2025 | 6,230.00 | 6,250.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.32% | 56,900 |
| Sep 11, 2025 | 6,160.00 | 6,200.00 | 6,140.00 | 6,190.00 | 6,190.00 | 0.49% | 56,900 |
| Sep 10, 2025 | 6,150.00 | 6,210.00 | 6,150.00 | 6,160.00 | 6,160.00 | 0.33% | 54,500 |
| Sep 9, 2025 | 6,130.00 | 6,200.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.82% | 64,900 |
| Sep 8, 2025 | 6,120.00 | 6,130.00 | 6,080.00 | 6,090.00 | 6,090.00 | 0.50% | 29,900 |
| Sep 5, 2025 | 5,960.00 | 6,070.00 | 5,960.00 | 6,060.00 | 6,060.00 | 2.02% | 66,300 |
| Sep 4, 2025 | 6,000.00 | 6,020.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.33% | 97,300 |
| Sep 3, 2025 | 5,970.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.01% | 89,200 |
| Sep 2, 2025 | 5,950.00 | 6,060.00 | 5,950.00 | 5,960.00 | 5,960.00 | 0.68% | 99,400 |
| Sep 1, 2025 | 5,750.00 | 5,940.00 | 5,720.00 | 5,920.00 | 5,920.00 | 2.25% | 97,000 |
| Aug 29, 2025 | 5,730.00 | 5,820.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.22% | 72,100 |
| Aug 28, 2025 | 5,740.00 | 5,770.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.87% | 74,300 |
| Aug 27, 2025 | 5,750.00 | 5,800.00 | 5,740.00 | 5,770.00 | 5,770.00 | 1.23% | 42,000 |
| Aug 26, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.04% | 74,400 |
| Aug 25, 2025 | 5,720.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,760.00 | 1.59% | 50,500 |
| Aug 22, 2025 | 5,600.00 | 5,670.00 | 5,590.00 | 5,670.00 | 5,670.00 | 0.53% | 51,800 |
| Aug 21, 2025 | 5,570.00 | 5,640.00 | 5,540.00 | 5,640.00 | 5,640.00 | 1.26% | 41,700 |
| Aug 20, 2025 | 5,640.00 | 5,640.00 | 5,560.00 | 5,570.00 | 5,570.00 | -1.76% | 62,100 |
| Aug 19, 2025 | 5,630.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1.43% | 67,700 |
| Aug 18, 2025 | 5,570.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.72% | 69,200 |
| Aug 15, 2025 | 5,530.00 | 5,590.00 | 5,530.00 | 5,550.00 | 5,550.00 | 0.36% | 62,100 |
| Aug 14, 2025 | 5,580.00 | 5,620.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.78% | 93,300 |
| Aug 13, 2025 | 5,520.00 | 5,710.00 | 5,510.00 | 5,630.00 | 5,630.00 | 2.36% | 112,500 |
| Aug 12, 2025 | 5,380.00 | 5,530.00 | 5,370.00 | 5,500.00 | 5,500.00 | 3.58% | 171,600 |
| Aug 8, 2025 | 5,050.00 | 5,310.00 | 5,010.00 | 5,310.00 | 5,310.00 | -5.85% | 399,000 |
| Aug 7, 2025 | 5,580.00 | 5,790.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 121,200 |
| Aug 6, 2025 | 5,610.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.53% | 55,300 |
| Aug 5, 2025 | 5,590.00 | 5,670.00 | 5,540.00 | 5,610.00 | 5,610.00 | 1.45% | 73,500 |