MegaChips Corporation (TYO:6875)
Japan · Delayed Price · Currency is JPY 11,980
-100 (-0.83%)
May 28, 2026, 12:49 PM JST
MegaChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 12,560.00 | 12,620.00 | 12,070.00 | 12,110.00 | - | -1.22% | 119,600 |
| May 26, 2026 | 12,250.00 | 12,600.00 | 12,050.00 | 12,260.00 | 12,260.00 | 0.25% | 158,400 |
| May 25, 2026 | 11,780.00 | 12,400.00 | 11,780.00 | 12,230.00 | 12,230.00 | 2.51% | 107,800 |
| May 22, 2026 | 11,550.00 | 12,030.00 | 11,490.00 | 11,930.00 | 11,930.00 | 5.48% | 148,100 |
| May 21, 2026 | 11,530.00 | 11,580.00 | 11,250.00 | 11,310.00 | 11,310.00 | 2.54% | 154,600 |
| May 20, 2026 | 11,120.00 | 11,190.00 | 10,840.00 | 11,030.00 | 11,030.00 | -0.81% | 138,500 |
| May 19, 2026 | 11,700.00 | 11,770.00 | 10,940.00 | 11,120.00 | 11,120.00 | -5.92% | 265,100 |
| May 18, 2026 | 12,070.00 | 12,480.00 | 11,820.00 | 11,820.00 | 11,820.00 | -4.37% | 203,900 |
| May 15, 2026 | 12,840.00 | 12,870.00 | 12,070.00 | 12,360.00 | 12,360.00 | 3.95% | 275,000 |
| May 14, 2026 | 11,900.00 | 12,360.00 | 11,800.00 | 11,890.00 | 11,890.00 | 0.85% | 173,700 |
| May 13, 2026 | 11,790.00 | 11,910.00 | 11,570.00 | 11,790.00 | 11,790.00 | -2.48% | 163,100 |
| May 12, 2026 | 11,800.00 | 12,160.00 | 11,800.00 | 12,090.00 | 12,090.00 | 5.22% | 208,800 |
| May 11, 2026 | 11,810.00 | 11,860.00 | 11,350.00 | 11,490.00 | 11,490.00 | -1.79% | 198,500 |
| May 8, 2026 | 10,850.00 | 12,520.00 | 10,790.00 | 11,700.00 | 11,700.00 | 7.14% | 534,700 |
| May 7, 2026 | 10,850.00 | 11,040.00 | 10,730.00 | 10,920.00 | 10,920.00 | 11.20% | 263,100 |
| May 1, 2026 | 9,760.00 | 9,860.00 | 9,650.00 | 9,820.00 | 9,820.00 | 1.24% | 116,000 |
| Apr 30, 2026 | 9,980.00 | 10,130.00 | 9,560.00 | 9,700.00 | 9,700.00 | -3.67% | 165,900 |
| Apr 28, 2026 | 10,200.00 | 10,380.00 | 9,970.00 | 10,070.00 | 10,070.00 | -3.17% | 112,000 |
| Apr 27, 2026 | 10,320.00 | 10,470.00 | 10,240.00 | 10,400.00 | 10,400.00 | 0.78% | 171,900 |
| Apr 24, 2026 | 10,070.00 | 10,430.00 | 10,070.00 | 10,320.00 | 10,320.00 | 5.31% | 223,800 |
| Apr 23, 2026 | 9,760.00 | 9,940.00 | 9,660.00 | 9,800.00 | 9,800.00 | 1.24% | 118,600 |
| Apr 22, 2026 | 9,850.00 | 9,850.00 | 9,540.00 | 9,680.00 | 9,680.00 | -1.33% | 140,700 |
| Apr 21, 2026 | 9,520.00 | 9,890.00 | 9,520.00 | 9,810.00 | 9,810.00 | 4.03% | 200,800 |
| Apr 20, 2026 | 9,050.00 | 9,470.00 | 9,050.00 | 9,430.00 | 9,430.00 | 4.89% | 192,600 |
| Apr 17, 2026 | 8,890.00 | 9,060.00 | 8,890.00 | 8,990.00 | 8,990.00 | 1.24% | 147,100 |
| Apr 16, 2026 | 8,790.00 | 8,950.00 | 8,790.00 | 8,880.00 | 8,880.00 | 0.57% | 93,700 |
| Apr 15, 2026 | 8,950.00 | 8,950.00 | 8,690.00 | 8,830.00 | 8,830.00 | -1.12% | 127,500 |
| Apr 14, 2026 | 8,740.00 | 9,010.00 | 8,740.00 | 8,930.00 | 8,930.00 | 3.24% | 145,400 |
| Apr 13, 2026 | 8,720.00 | 8,770.00 | 8,570.00 | 8,650.00 | 8,650.00 | -1.26% | 56,800 |
| Apr 10, 2026 | 8,760.00 | 8,860.00 | 8,730.00 | 8,760.00 | 8,760.00 | 0.57% | 74,200 |
| Apr 9, 2026 | 8,860.00 | 8,870.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.80% | 88,300 |
| Apr 8, 2026 | 8,730.00 | 8,850.00 | 8,680.00 | 8,780.00 | 8,780.00 | 1.50% | 79,200 |
| Apr 7, 2026 | 8,730.00 | 8,790.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.35% | 74,300 |
| Apr 6, 2026 | 8,700.00 | 8,790.00 | 8,640.00 | 8,680.00 | 8,680.00 | -0.23% | 64,100 |
| Apr 3, 2026 | 8,580.00 | 8,800.00 | 8,570.00 | 8,700.00 | 8,700.00 | 2.84% | 63,400 |
| Apr 2, 2026 | 8,610.00 | 8,840.00 | 8,430.00 | 8,460.00 | 8,460.00 | - | 133,100 |
| Apr 1, 2026 | 8,040.00 | 8,490.00 | 8,000.00 | 8,460.00 | 8,460.00 | 11.17% | 207,300 |
| Mar 31, 2026 | 7,730.00 | 7,760.00 | 7,530.00 | 7,610.00 | 7,610.00 | -2.19% | 147,300 |
| Mar 30, 2026 | 7,980.00 | 8,010.00 | 7,720.00 | 7,780.00 | 7,780.00 | -4.66% | 139,200 |
| Mar 27, 2026 | 8,330.00 | 8,430.00 | 8,260.00 | 8,410.00 | 8,160.00 | 0.60% | 103,000 |
| Mar 26, 2026 | 8,500.00 | 8,550.00 | 8,270.00 | 8,360.00 | 8,111.49 | -2.22% | 82,100 |
| Mar 25, 2026 | 8,530.00 | 8,630.00 | 8,470.00 | 8,550.00 | 8,295.84 | 0.59% | 65,700 |
| Mar 24, 2026 | 8,610.00 | 8,680.00 | 8,400.00 | 8,500.00 | 8,247.32 | 0.47% | 108,600 |
| Mar 23, 2026 | 8,600.00 | 8,600.00 | 8,420.00 | 8,460.00 | 8,208.51 | -3.20% | 153,800 |
| Mar 19, 2026 | 8,800.00 | 8,830.00 | 8,710.00 | 8,740.00 | 8,480.19 | -1.24% | 105,400 |
| Mar 18, 2026 | 8,820.00 | 8,890.00 | 8,800.00 | 8,850.00 | 8,586.92 | 0.57% | 47,300 |
| Mar 17, 2026 | 8,880.00 | 8,940.00 | 8,770.00 | 8,800.00 | 8,538.41 | 0.46% | 63,800 |
| Mar 16, 2026 | 8,750.00 | 8,800.00 | 8,700.00 | 8,760.00 | 8,499.60 | 0.11% | 70,000 |
| Mar 13, 2026 | 8,680.00 | 8,880.00 | 8,660.00 | 8,750.00 | 8,489.89 | -0.91% | 151,200 |
| Mar 12, 2026 | 8,840.00 | 8,890.00 | 8,710.00 | 8,830.00 | 8,567.51 | -0.67% | 95,700 |