Microwave Chemical Co., Ltd. (TYO:9227)
Japan · Delayed Price · Currency is JPY 1,203.00
-117.00 (-8.86%)
At close: Feb 13, 2026
Microwave Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,276.00 | 1,278.00 | 1,205.00 | 1,210.00 | - | -8.33% | 552,100 |
| Feb 12, 2026 | 1,179.00 | 1,343.00 | 1,179.00 | 1,320.00 | 1,320.00 | 6.62% | 1,549,900 |
| Feb 10, 2026 | 1,180.00 | 1,268.00 | 1,173.00 | 1,238.00 | 1,238.00 | 4.92% | 968,100 |
| Feb 9, 2026 | 1,270.00 | 1,298.00 | 1,176.00 | 1,180.00 | 1,180.00 | -9.23% | 1,105,300 |
| Feb 6, 2026 | 1,200.00 | 1,337.00 | 1,150.00 | 1,300.00 | 1,300.00 | 4.92% | 2,057,200 |
| Feb 5, 2026 | 1,350.00 | 1,380.00 | 1,210.00 | 1,239.00 | 1,239.00 | -9.43% | 2,160,900 |
| Feb 4, 2026 | 1,352.00 | 1,425.00 | 1,227.00 | 1,368.00 | 1,368.00 | 7.21% | 4,126,700 |
| Feb 3, 2026 | 1,160.00 | 1,350.00 | 1,135.00 | 1,276.00 | 1,276.00 | 21.52% | 6,377,700 |
| Feb 2, 2026 | 1,140.00 | 1,180.00 | 1,042.00 | 1,050.00 | 1,050.00 | 3.96% | 2,925,200 |
| Jan 30, 2026 | 949.00 | 1,027.00 | 932.00 | 1,010.00 | 1,010.00 | 5.32% | 865,000 |
| Jan 29, 2026 | 977.00 | 982.00 | 931.00 | 959.00 | 959.00 | -3.33% | 653,200 |
| Jan 28, 2026 | 1,046.00 | 1,046.00 | 991.00 | 992.00 | 992.00 | -6.94% | 576,400 |
| Jan 27, 2026 | 1,090.00 | 1,115.00 | 1,062.00 | 1,066.00 | 1,066.00 | -2.29% | 356,300 |
| Jan 26, 2026 | 1,137.00 | 1,167.00 | 1,090.00 | 1,091.00 | 1,091.00 | -1.45% | 754,600 |
| Jan 23, 2026 | 1,090.00 | 1,153.00 | 1,052.00 | 1,107.00 | 1,107.00 | 1.00% | 1,063,300 |
| Jan 22, 2026 | 1,238.00 | 1,258.00 | 1,080.00 | 1,096.00 | 1,096.00 | -10.46% | 1,342,000 |
| Jan 21, 2026 | 1,176.00 | 1,270.00 | 1,171.00 | 1,224.00 | 1,224.00 | -5.04% | 1,132,000 |
| Jan 20, 2026 | 1,420.00 | 1,558.00 | 1,233.00 | 1,289.00 | 1,289.00 | -7.80% | 3,446,100 |
| Jan 19, 2026 | 1,350.00 | 1,439.00 | 1,290.00 | 1,398.00 | 1,398.00 | 16.11% | 5,652,400 |
| Jan 16, 2026 | 1,435.00 | 1,534.00 | 1,120.00 | 1,204.00 | 1,204.00 | -10.81% | 6,939,500 |
| Jan 15, 2026 | 1,230.00 | 1,620.00 | 1,211.00 | 1,350.00 | 1,350.00 | 2.27% | 13,267,700 |
| Jan 14, 2026 | 1,128.00 | 1,320.00 | 1,124.00 | 1,320.00 | 1,320.00 | 29.41% | 6,944,100 |
| Jan 13, 2026 | 1,019.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 17.24% | 2,482,000 |
| Jan 9, 2026 | 800.00 | 905.00 | 768.00 | 870.00 | 870.00 | 13.73% | 9,451,000 |
| Jan 8, 2026 | 675.00 | 765.00 | 672.00 | 765.00 | 765.00 | 15.04% | 1,526,200 |
| Jan 7, 2026 | 634.00 | 676.00 | 628.00 | 665.00 | 665.00 | 6.57% | 574,400 |
| Jan 6, 2026 | 607.00 | 630.00 | 607.00 | 624.00 | 624.00 | 2.80% | 192,700 |
| Jan 5, 2026 | 594.00 | 613.00 | 594.00 | 607.00 | 607.00 | 3.23% | 218,500 |
| Dec 30, 2025 | 605.00 | 605.00 | 588.00 | 588.00 | 588.00 | -4.08% | 304,700 |
| Dec 29, 2025 | 600.00 | 624.00 | 596.00 | 613.00 | 613.00 | 2.17% | 441,700 |
| Dec 26, 2025 | 604.00 | 609.00 | 589.00 | 600.00 | 600.00 | -1.64% | 392,300 |
| Dec 25, 2025 | 610.00 | 616.00 | 600.00 | 610.00 | 610.00 | 1.16% | 209,700 |
| Dec 24, 2025 | 623.00 | 628.00 | 602.00 | 603.00 | 603.00 | -3.05% | 245,400 |
| Dec 23, 2025 | 607.00 | 623.00 | 606.00 | 622.00 | 622.00 | 2.30% | 161,400 |
| Dec 22, 2025 | 616.00 | 621.00 | 606.00 | 608.00 | 608.00 | -1.30% | 208,400 |
| Dec 19, 2025 | 616.00 | 623.00 | 612.00 | 616.00 | 616.00 | -0.81% | 138,700 |
| Dec 18, 2025 | 617.00 | 627.00 | 607.00 | 621.00 | 621.00 | -0.16% | 124,500 |
| Dec 17, 2025 | 642.00 | 645.00 | 619.00 | 622.00 | 622.00 | -3.86% | 175,200 |
| Dec 16, 2025 | 670.00 | 671.00 | 642.00 | 647.00 | 647.00 | -4.15% | 216,900 |
| Dec 15, 2025 | 671.00 | 683.00 | 667.00 | 675.00 | 675.00 | -0.30% | 134,000 |
| Dec 12, 2025 | 682.00 | 694.00 | 674.00 | 677.00 | 677.00 | -1.60% | 154,800 |
| Dec 11, 2025 | 709.00 | 715.00 | 686.00 | 688.00 | 688.00 | -2.69% | 107,300 |
| Dec 10, 2025 | 709.00 | 716.00 | 699.00 | 707.00 | 707.00 | -0.28% | 77,300 |
| Dec 9, 2025 | 719.00 | 722.00 | 698.00 | 709.00 | 709.00 | -0.56% | 104,600 |
| Dec 8, 2025 | 706.00 | 713.00 | 692.00 | 713.00 | 713.00 | 2.44% | 105,900 |
| Dec 5, 2025 | 722.00 | 725.00 | 691.00 | 696.00 | 696.00 | -4.66% | 210,400 |
| Dec 4, 2025 | 691.00 | 732.00 | 691.00 | 730.00 | 730.00 | 4.58% | 336,500 |
| Dec 3, 2025 | 664.00 | 702.00 | 654.00 | 698.00 | 698.00 | 4.65% | 240,200 |
| Dec 2, 2025 | 666.00 | 678.00 | 660.00 | 667.00 | 667.00 | -0.74% | 170,600 |
| Dec 1, 2025 | 712.00 | 712.00 | 672.00 | 672.00 | 672.00 | -5.62% | 291,100 |