MegaChips Corporation (TYO:6875)
Japan · Delayed Price · Currency is JPY 8,010.00
-750.00 (-8.56%)
Nov 6, 2026, 3:30 PM JST
MegaChips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,940.00 | 8,170.00 | 7,880.00 | 8,010.00 | 8,010.00 | -8.56% | 144,100 |
| Nov 5, 2026 | 9,250.00 | 9,270.00 | 8,660.00 | 8,760.00 | 8,760.00 | -5.50% | 202,400 |
| Nov 4, 2026 | 9,380.00 | 9,410.00 | 8,850.00 | 9,270.00 | 9,270.00 | -1.59% | 226,100 |
| Nov 2, 2026 | 9,580.00 | 9,790.00 | 9,410.00 | 9,420.00 | 9,420.00 | -4.66% | 149,100 |
| Oct 30, 2026 | 10,080.00 | 10,180.00 | 9,670.00 | 9,880.00 | 9,880.00 | -3.33% | 134,300 |
| Oct 29, 2026 | 10,320.00 | 10,350.00 | 10,030.00 | 10,220.00 | 10,220.00 | 0.10% | 252,500 |
| Oct 28, 2026 | 10,200.00 | 10,260.00 | 10,000.00 | 10,210.00 | 10,210.00 | 2.72% | 87,400 |
| Oct 27, 2026 | 9,820.00 | 9,960.00 | 9,700.00 | 9,940.00 | 9,940.00 | 4.41% | 95,100 |
| Oct 26, 2026 | 9,430.00 | 9,630.00 | 9,310.00 | 9,520.00 | 9,520.00 | 1.06% | 144,500 |
| Oct 23, 2026 | 9,470.00 | 9,470.00 | 9,110.00 | 9,420.00 | 9,420.00 | -3.58% | 170,400 |
| Oct 22, 2026 | 10,010.00 | 10,040.00 | 9,730.00 | 9,770.00 | 9,770.00 | -2.30% | 81,800 |
| Oct 21, 2026 | 10,160.00 | 10,160.00 | 9,750.00 | 10,000.00 | 10,000.00 | 0.91% | 109,600 |
| Oct 20, 2026 | 10,250.00 | 10,250.00 | 9,820.00 | 9,910.00 | 9,910.00 | -3.51% | 120,000 |
| Oct 19, 2026 | 10,060.00 | 10,270.00 | 9,970.00 | 10,270.00 | 10,270.00 | 0.10% | 128,100 |
| Oct 16, 2026 | 10,330.00 | 10,480.00 | 10,210.00 | 10,260.00 | 10,260.00 | - | 140,500 |
| Oct 15, 2026 | 10,480.00 | 10,480.00 | 10,130.00 | 10,260.00 | 10,260.00 | -5.35% | 200,200 |
| Oct 14, 2026 | 10,800.00 | 10,890.00 | 10,640.00 | 10,840.00 | 10,840.00 | 1.69% | 137,400 |
| Oct 13, 2026 | 10,750.00 | 10,830.00 | 10,480.00 | 10,660.00 | 10,660.00 | -1.11% | 154,400 |
| Oct 9, 2026 | 10,710.00 | 10,780.00 | 10,620.00 | 10,780.00 | 10,780.00 | -1.37% | 79,500 |
| Oct 8, 2026 | 11,100.00 | 11,110.00 | 10,730.00 | 10,930.00 | 10,930.00 | -3.02% | 139,300 |
| Oct 7, 2026 | 11,250.00 | 11,390.00 | 11,110.00 | 11,270.00 | 11,270.00 | -0.62% | 100,800 |
| Oct 6, 2026 | 11,600.00 | 11,600.00 | 11,310.00 | 11,340.00 | 11,340.00 | -3.82% | 98,900 |
| Oct 5, 2026 | 11,680.00 | 11,950.00 | 11,580.00 | 11,790.00 | 11,790.00 | 1.90% | 120,000 |
| Oct 2, 2026 | 11,500.00 | 11,730.00 | 11,380.00 | 11,570.00 | 11,570.00 | 1.76% | 112,100 |
| Oct 1, 2026 | 11,270.00 | 11,460.00 | 11,220.00 | 11,370.00 | 11,370.00 | 1.16% | 92,700 |
| Sep 30, 2026 | 11,300.00 | 11,380.00 | 11,060.00 | 11,240.00 | 11,240.00 | -0.09% | 117,300 |
| Sep 29, 2026 | 11,090.00 | 11,250.00 | 11,040.00 | 11,250.00 | 11,250.00 | 0.45% | 128,100 |
| Sep 28, 2026 | 11,230.00 | 11,380.00 | 11,090.00 | 11,200.00 | 11,200.00 | 0.45% | 119,500 |
| Sep 25, 2026 | 10,990.00 | 11,150.00 | 10,820.00 | 11,150.00 | 11,150.00 | 2.58% | 88,100 |
| Sep 24, 2026 | 10,930.00 | 10,960.00 | 10,730.00 | 10,870.00 | 10,870.00 | -0.55% | 106,200 |
| Sep 18, 2026 | 10,970.00 | 11,090.00 | 10,720.00 | 10,930.00 | 10,930.00 | 1.77% | 116,800 |
| Sep 17, 2026 | 10,730.00 | 10,870.00 | 10,600.00 | 10,740.00 | 10,740.00 | 1.42% | 81,000 |
| Sep 16, 2026 | 10,420.00 | 10,590.00 | 10,400.00 | 10,590.00 | 10,590.00 | 1.24% | 80,100 |
| Sep 15, 2026 | 10,280.00 | 10,570.00 | 10,130.00 | 10,460.00 | 10,460.00 | -1.13% | 63,200 |
| Sep 14, 2026 | 10,440.00 | 10,580.00 | 10,290.00 | 10,580.00 | 10,580.00 | 0.86% | 75,200 |
| Sep 11, 2026 | 10,400.00 | 10,510.00 | 10,250.00 | 10,490.00 | 10,490.00 | -1.22% | 89,400 |
| Sep 10, 2026 | 10,680.00 | 10,700.00 | 10,430.00 | 10,620.00 | 10,620.00 | -0.84% | 64,600 |
| Sep 9, 2026 | 10,600.00 | 10,880.00 | 10,600.00 | 10,710.00 | 10,710.00 | 1.71% | 114,300 |
| Sep 8, 2026 | 11,030.00 | 11,230.00 | 10,530.00 | 10,530.00 | 10,530.00 | -5.73% | 99,300 |
| Sep 7, 2026 | 10,960.00 | 11,210.00 | 10,860.00 | 11,170.00 | 11,170.00 | 4.49% | 135,300 |
| Sep 4, 2026 | 10,740.00 | 10,860.00 | 10,460.00 | 10,690.00 | 10,690.00 | 2.20% | 104,100 |
| Sep 3, 2026 | 10,660.00 | 10,840.00 | 10,410.00 | 10,460.00 | 10,460.00 | -1.32% | 104,700 |
| Sep 2, 2026 | 10,820.00 | 10,860.00 | 10,570.00 | 10,600.00 | 10,600.00 | -2.21% | 119,700 |
| Sep 1, 2026 | 10,970.00 | 10,970.00 | 10,670.00 | 10,840.00 | 10,840.00 | -0.46% | 97,700 |
| Aug 31, 2026 | 10,600.00 | 11,000.00 | 10,550.00 | 10,890.00 | 10,890.00 | 1.78% | 142,900 |
| Aug 28, 2026 | 10,940.00 | 10,990.00 | 10,670.00 | 10,700.00 | 10,700.00 | -0.65% | 62,600 |
| Aug 27, 2026 | 10,900.00 | 11,050.00 | 10,730.00 | 10,770.00 | 10,770.00 | 1.13% | 55,900 |
| Aug 26, 2026 | 10,750.00 | 10,780.00 | 10,580.00 | 10,650.00 | 10,650.00 | -0.47% | 67,400 |
| Aug 25, 2026 | 10,450.00 | 10,770.00 | 10,380.00 | 10,700.00 | 10,700.00 | 0.66% | 73,400 |
| Aug 24, 2026 | 10,830.00 | 11,020.00 | 10,550.00 | 10,630.00 | 10,630.00 | -1.85% | 105,500 |