MegaChips Corporation (TYO:6875)
Japan · Delayed Price · Currency is JPY 11,570
-220 (-1.87%)
Aug 18, 2026, 3:30 PM JST
MegaChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11,790.00 | 11,830.00 | 11,630.00 | 11,660.00 | - | -1.10% | 54,700 |
| Aug 17, 2026 | 11,300.00 | 11,950.00 | 11,300.00 | 11,790.00 | 11,790.00 | 4.80% | 147,100 |
| Aug 14, 2026 | 11,400.00 | 11,720.00 | 11,140.00 | 11,250.00 | 11,250.00 | -1.66% | 143,800 |
| Aug 13, 2026 | 11,380.00 | 11,510.00 | 11,230.00 | 11,440.00 | 11,440.00 | 1.87% | 121,100 |
| Aug 12, 2026 | 11,350.00 | 11,350.00 | 11,030.00 | 11,230.00 | 11,230.00 | -1.14% | 105,300 |
| Aug 10, 2026 | 11,010.00 | 11,500.00 | 11,010.00 | 11,360.00 | 11,360.00 | 2.34% | 145,100 |
| Aug 7, 2026 | 10,900.00 | 11,360.00 | 10,600.00 | 11,100.00 | 11,100.00 | 10.78% | 302,100 |
| Aug 6, 2026 | 9,670.00 | 10,340.00 | 9,620.00 | 10,020.00 | 10,020.00 | 6.03% | 271,100 |
| Aug 5, 2026 | 9,450.00 | 9,590.00 | 9,370.00 | 9,450.00 | 9,450.00 | 2.05% | 117,300 |
| Aug 4, 2026 | 9,320.00 | 9,350.00 | 9,080.00 | 9,260.00 | 9,260.00 | 0.54% | 111,800 |
| Aug 3, 2026 | 9,030.00 | 9,300.00 | 8,940.00 | 9,210.00 | 9,210.00 | 1.66% | 137,000 |
| Jul 31, 2026 | 9,210.00 | 9,220.00 | 8,880.00 | 9,060.00 | 9,060.00 | 3.66% | 138,200 |
| Jul 30, 2026 | 8,650.00 | 8,940.00 | 8,600.00 | 8,740.00 | 8,740.00 | 0.92% | 159,700 |
| Jul 29, 2026 | 8,990.00 | 8,990.00 | 8,440.00 | 8,660.00 | 8,660.00 | -4.84% | 231,700 |
| 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 |