MegaChips Corporation (TYO:6875)
Japan · Delayed Price · Currency is JPY 6,060.00
+120.00 (2.02%)
Sep 5, 2025, 3:30 PM JST
MegaChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 5,450.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,530.00 | -1.25% | 101,600 |
| Aug 1, 2025 | 5,500.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.63% | 82,200 |
| Jul 31, 2025 | 5,460.00 | 5,530.00 | 5,460.00 | 5,510.00 | 5,510.00 | 1.10% | 42,400 |
| Jul 30, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,450.00 | -0.37% | 43,500 |
| Jul 29, 2025 | 5,440.00 | 5,490.00 | 5,400.00 | 5,470.00 | 5,470.00 | - | 56,400 |
| Jul 28, 2025 | 5,420.00 | 5,490.00 | 5,420.00 | 5,470.00 | 5,470.00 | 1.11% | 65,200 |
| Jul 25, 2025 | 5,510.00 | 5,510.00 | 5,360.00 | 5,410.00 | 5,410.00 | -1.81% | 86,100 |
| Jul 24, 2025 | 5,480.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.73% | 60,500 |
| Jul 23, 2025 | 5,420.00 | 5,480.00 | 5,420.00 | 5,470.00 | 5,470.00 | 1.30% | 66,900 |
| Jul 22, 2025 | 5,370.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.56% | 47,800 |
| Jul 18, 2025 | 5,350.00 | 5,520.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.75% | 108,700 |
| Jul 17, 2025 | 5,220.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2.11% | 53,000 |
| Jul 16, 2025 | 5,240.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.57% | 44,000 |
| Jul 15, 2025 | 5,190.00 | 5,260.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.16% | 42,900 |
| Jul 14, 2025 | 5,160.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.39% | 40,900 |
| Jul 11, 2025 | 5,160.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,170.00 | 0.19% | 47,800 |
| Jul 10, 2025 | 5,260.00 | 5,260.00 | 5,140.00 | 5,160.00 | 5,160.00 | -1.90% | 68,100 |
| Jul 9, 2025 | 5,250.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 1.54% | 54,300 |
| Jul 8, 2025 | 5,130.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.39% | 57,300 |
| Jul 7, 2025 | 5,250.00 | 5,280.00 | 5,160.00 | 5,160.00 | 5,160.00 | -2.09% | 42,300 |
| Jul 4, 2025 | 5,280.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | - | 62,200 |
| Jul 3, 2025 | 5,240.00 | 5,330.00 | 5,240.00 | 5,270.00 | 5,270.00 | 0.76% | 52,100 |
| Jul 2, 2025 | 5,190.00 | 5,290.00 | 5,170.00 | 5,230.00 | 5,230.00 | -1.13% | 73,000 |
| Jul 1, 2025 | 5,310.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.94% | 89,400 |
| Jun 30, 2025 | 5,290.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | 2.30% | 127,100 |
| Jun 27, 2025 | 5,160.00 | 5,320.00 | 5,150.00 | 5,220.00 | 5,220.00 | 3.16% | 204,600 |
| Jun 26, 2025 | 5,020.00 | 5,180.00 | 4,980.00 | 5,060.00 | 5,060.00 | 0.60% | 183,700 |