MegaChips Corporation (TYO:6875)
Japan · Delayed Price · Currency is JPY 8,620.00
-480.00 (-5.27%)
Jul 29, 2026, 11:22 AM JST
MegaChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9,330.00 | 9,350.00 | 9,060.00 | 9,100.00 | 9,100.00 | -4.01% | 127,900 |
| Jul 27, 2026 | 9,500.00 | 9,570.00 | 9,160.00 | 9,480.00 | 9,480.00 | -0.21% | 99,600 |
| Jul 24, 2026 | 9,540.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,500.00 | -0.42% | 94,100 |
| Jul 23, 2026 | 9,660.00 | 9,880.00 | 9,470.00 | 9,540.00 | 9,540.00 | -0.31% | 88,500 |
| Jul 22, 2026 | 9,700.00 | 9,820.00 | 9,470.00 | 9,570.00 | 9,570.00 | 1.81% | 128,800 |
| Jul 21, 2026 | 9,440.00 | 9,540.00 | 9,260.00 | 9,400.00 | 9,400.00 | 1.18% | 143,200 |
| Jul 17, 2026 | 9,540.00 | 9,580.00 | 8,960.00 | 9,290.00 | 9,290.00 | -7.01% | 178,100 |
| Jul 16, 2026 | 10,200.00 | 10,240.00 | 9,850.00 | 9,990.00 | 9,990.00 | -1.38% | 97,300 |
| Jul 15, 2026 | 10,190.00 | 10,290.00 | 10,060.00 | 10,130.00 | 10,130.00 | -0.59% | 69,000 |
| Jul 14, 2026 | 10,240.00 | 10,250.00 | 9,930.00 | 10,190.00 | 10,190.00 | 0.10% | 83,400 |
| Jul 13, 2026 | 10,500.00 | 10,670.00 | 10,130.00 | 10,180.00 | 10,180.00 | -2.21% | 71,500 |
| Jul 10, 2026 | 10,750.00 | 10,750.00 | 10,330.00 | 10,410.00 | 10,410.00 | -1.23% | 87,900 |
| Jul 9, 2026 | 10,620.00 | 10,750.00 | 10,380.00 | 10,540.00 | 10,540.00 | 1.35% | 82,600 |
| Jul 8, 2026 | 10,230.00 | 10,650.00 | 10,190.00 | 10,400.00 | 10,400.00 | 0.19% | 118,200 |
| Jul 7, 2026 | 10,700.00 | 10,880.00 | 10,340.00 | 10,380.00 | 10,380.00 | -2.99% | 77,400 |
| Jul 6, 2026 | 10,780.00 | 10,840.00 | 10,340.00 | 10,700.00 | 10,700.00 | -0.65% | 111,900 |
| Jul 3, 2026 | 10,470.00 | 10,830.00 | 10,340.00 | 10,770.00 | 10,770.00 | -0.74% | 133,900 |
| Jul 2, 2026 | 10,450.00 | 11,040.00 | 10,430.00 | 10,850.00 | 10,850.00 | 2.26% | 108,200 |
| Jul 1, 2026 | 10,900.00 | 10,920.00 | 10,520.00 | 10,610.00 | 10,610.00 | 0.86% | 118,500 |
| Jun 30, 2026 | 10,580.00 | 10,730.00 | 10,360.00 | 10,520.00 | 10,520.00 | 1.84% | 77,500 |
| Jun 29, 2026 | 10,100.00 | 10,380.00 | 9,890.00 | 10,330.00 | 10,330.00 | 3.09% | 126,400 |
| Jun 26, 2026 | 10,450.00 | 10,470.00 | 9,920.00 | 10,020.00 | 10,020.00 | -4.75% | 94,400 |
| Jun 25, 2026 | 10,660.00 | 10,670.00 | 10,240.00 | 10,520.00 | 10,520.00 | 3.24% | 116,500 |
| Jun 24, 2026 | 10,580.00 | 10,880.00 | 10,000.00 | 10,190.00 | 10,190.00 | -5.39% | 163,500 |
| Jun 23, 2026 | 11,000.00 | 11,100.00 | 10,610.00 | 10,770.00 | 10,770.00 | - | 117,600 |
| Jun 22, 2026 | 10,800.00 | 10,950.00 | 10,670.00 | 10,770.00 | 10,770.00 | -0.83% | 81,700 |
| Jun 19, 2026 | 10,900.00 | 11,070.00 | 10,750.00 | 10,860.00 | 10,860.00 | 1.02% | 131,400 |
| Jun 18, 2026 | 10,600.00 | 10,870.00 | 10,600.00 | 10,750.00 | 10,750.00 | 2.28% | 100,900 |
| Jun 17, 2026 | 10,650.00 | 10,690.00 | 10,380.00 | 10,510.00 | 10,510.00 | -5.32% | 180,700 |
| Jun 16, 2026 | 11,830.00 | 11,830.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.06% | 111,500 |
| Jun 15, 2026 | 11,610.00 | 11,670.00 | 11,420.00 | 11,570.00 | 11,570.00 | 3.12% | 98,800 |
| Jun 12, 2026 | 11,030.00 | 11,300.00 | 11,010.00 | 11,220.00 | 11,220.00 | 5.75% | 186,000 |
| Jun 11, 2026 | 10,310.00 | 11,170.00 | 10,310.00 | 10,610.00 | 10,610.00 | - | 177,700 |
| Jun 10, 2026 | 10,890.00 | 11,010.00 | 10,480.00 | 10,610.00 | 10,610.00 | -4.41% | 203,600 |
| Jun 9, 2026 | 11,600.00 | 11,600.00 | 10,990.00 | 11,100.00 | 11,100.00 | -2.72% | 125,400 |
| Jun 8, 2026 | 11,370.00 | 11,610.00 | 11,210.00 | 11,410.00 | 11,410.00 | -6.63% | 161,300 |
| Jun 5, 2026 | 11,780.00 | 12,380.00 | 11,270.00 | 12,220.00 | 12,220.00 | 2.17% | 202,700 |
| Jun 4, 2026 | 12,710.00 | 12,750.00 | 11,950.00 | 11,960.00 | 11,960.00 | -8.77% | 160,700 |
| Jun 3, 2026 | 12,820.00 | 13,420.00 | 12,720.00 | 13,110.00 | 13,110.00 | 4.71% | 178,900 |
| Jun 2, 2026 | 12,250.00 | 12,560.00 | 11,800.00 | 12,520.00 | 12,520.00 | 1.13% | 130,300 |
| Jun 1, 2026 | 12,300.00 | 12,850.00 | 12,220.00 | 12,380.00 | 12,380.00 | - | 140,000 |
| May 29, 2026 | 12,290.00 | 12,530.00 | 12,100.00 | 12,380.00 | 12,380.00 | 2.48% | 153,500 |
| May 28, 2026 | 11,780.00 | 12,130.00 | 11,730.00 | 12,080.00 | 12,080.00 | - | 118,300 |
| May 27, 2026 | 12,560.00 | 12,620.00 | 12,030.00 | 12,080.00 | 12,080.00 | -1.47% | 180,200 |
| 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 |