Microwave Chemical Co., Ltd. (TYO:9227)
Japan · Delayed Price · Currency is JPY 946.00
+28.00 (3.05%)
Aug 27, 2026, 3:30 PM JST
Microwave Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 908.00 | 921.00 | 901.00 | 918.00 | 918.00 | 0.44% | 85,900 |
| Aug 25, 2026 | 898.00 | 918.00 | 891.00 | 914.00 | 914.00 | 0.44% | 89,200 |
| Aug 24, 2026 | 898.00 | 915.00 | 888.00 | 910.00 | 910.00 | 1.11% | 75,400 |
| Aug 21, 2026 | 929.00 | 930.00 | 888.00 | 900.00 | 900.00 | -1.53% | 241,600 |
| Aug 20, 2026 | 937.00 | 941.00 | 912.00 | 914.00 | 914.00 | -1.51% | 85,000 |
| Aug 19, 2026 | 953.00 | 954.00 | 917.00 | 928.00 | 928.00 | -3.33% | 137,600 |
| Aug 18, 2026 | 965.00 | 1,015.00 | 946.00 | 960.00 | 960.00 | -0.21% | 338,100 |
| Aug 17, 2026 | 940.00 | 971.00 | 918.00 | 962.00 | 962.00 | 3.78% | 244,600 |
| Aug 14, 2026 | 910.00 | 940.00 | 891.00 | 927.00 | 927.00 | 1.42% | 261,700 |
| Aug 13, 2026 | 894.00 | 927.00 | 880.00 | 914.00 | 914.00 | 1.78% | 255,700 |
| Aug 12, 2026 | 892.00 | 901.00 | 881.00 | 898.00 | 898.00 | 0.67% | 119,200 |
| Aug 10, 2026 | 920.00 | 929.00 | 890.00 | 892.00 | 892.00 | -1.98% | 176,100 |
| Aug 7, 2026 | 900.00 | 914.00 | 874.00 | 910.00 | 910.00 | 1.22% | 185,000 |
| Aug 6, 2026 | 881.00 | 904.00 | 869.00 | 899.00 | 899.00 | 0.67% | 149,700 |
| Aug 5, 2026 | 866.00 | 898.00 | 865.00 | 893.00 | 893.00 | 1.48% | 176,700 |
| Aug 4, 2026 | 850.00 | 888.00 | 846.00 | 880.00 | 880.00 | 3.53% | 225,700 |
| Aug 3, 2026 | 835.00 | 856.00 | 818.00 | 850.00 | 850.00 | -0.82% | 173,600 |
| Jul 31, 2026 | 866.00 | 888.00 | 837.00 | 857.00 | 857.00 | -3.38% | 556,200 |
| Jul 30, 2026 | 900.00 | 1,041.00 | 864.00 | 887.00 | 887.00 | -3.80% | 2,260,700 |
| Jul 29, 2026 | 846.00 | 967.00 | 841.00 | 922.00 | 922.00 | 12.85% | 3,410,400 |
| Jul 28, 2026 | 814.00 | 819.00 | 787.00 | 817.00 | 817.00 | -0.73% | 101,600 |
| Jul 27, 2026 | 798.00 | 823.00 | 787.00 | 823.00 | 823.00 | 4.18% | 70,200 |
| Jul 24, 2026 | 805.00 | 805.00 | 788.00 | 790.00 | 790.00 | -2.23% | 60,100 |
| Jul 23, 2026 | 814.00 | 821.00 | 801.00 | 808.00 | 808.00 | -0.37% | 150,100 |
| Jul 22, 2026 | 812.00 | 831.00 | 810.00 | 811.00 | 811.00 | - | 109,900 |
| Jul 21, 2026 | 784.00 | 813.00 | 773.00 | 811.00 | 811.00 | 5.46% | 110,500 |
| Jul 17, 2026 | 805.00 | 811.00 | 753.00 | 769.00 | 769.00 | -6.22% | 361,300 |
| Jul 16, 2026 | 834.00 | 844.00 | 814.00 | 820.00 | 820.00 | -2.84% | 150,300 |
| Jul 15, 2026 | 830.00 | 846.00 | 827.00 | 844.00 | 844.00 | 0.72% | 109,500 |
| Jul 14, 2026 | 834.00 | 846.00 | 825.00 | 838.00 | 838.00 | 0.36% | 108,900 |
| Jul 13, 2026 | 888.00 | 888.00 | 827.00 | 835.00 | 835.00 | -4.57% | 189,300 |
| Jul 10, 2026 | 873.00 | 882.00 | 860.00 | 875.00 | 875.00 | 1.51% | 76,500 |
| Jul 9, 2026 | 902.00 | 902.00 | 861.00 | 862.00 | 862.00 | -4.65% | 207,500 |
| Jul 8, 2026 | 943.00 | 949.00 | 904.00 | 904.00 | 904.00 | -6.42% | 113,500 |
| Jul 7, 2026 | 948.00 | 989.00 | 933.00 | 966.00 | 966.00 | 1.36% | 167,700 |
| Jul 6, 2026 | 939.00 | 955.00 | 930.00 | 953.00 | 953.00 | 1.60% | 106,000 |
| Jul 3, 2026 | 932.00 | 942.00 | 920.00 | 938.00 | 938.00 | -0.95% | 89,400 |
| Jul 2, 2026 | 955.00 | 957.00 | 922.00 | 947.00 | 947.00 | 0.74% | 150,400 |
| Jul 1, 2026 | 952.00 | 963.00 | 912.00 | 940.00 | 940.00 | 3.64% | 333,600 |
| Jun 30, 2026 | 888.00 | 913.00 | 884.00 | 907.00 | 907.00 | 3.54% | 115,900 |
| Jun 29, 2026 | 891.00 | 898.00 | 871.00 | 876.00 | 876.00 | - | 90,300 |
| Jun 26, 2026 | 886.00 | 902.00 | 874.00 | 876.00 | 876.00 | -2.34% | 96,500 |
| Jun 25, 2026 | 897.00 | 900.00 | 884.00 | 897.00 | 897.00 | 0.11% | 61,500 |
| Jun 24, 2026 | 885.00 | 902.00 | 883.00 | 896.00 | 896.00 | 0.45% | 71,800 |
| Jun 23, 2026 | 957.00 | 957.00 | 892.00 | 892.00 | 892.00 | -5.71% | 199,600 |
| Jun 22, 2026 | 890.00 | 957.00 | 890.00 | 946.00 | 946.00 | 6.65% | 276,300 |
| Jun 19, 2026 | 915.00 | 917.00 | 884.00 | 887.00 | 887.00 | - | 120,100 |
| Jun 18, 2026 | 891.00 | 903.00 | 870.00 | 887.00 | 887.00 | 0.68% | 157,900 |
| Jun 17, 2026 | 877.00 | 896.00 | 868.00 | 881.00 | 881.00 | 1.85% | 110,100 |
| Jun 16, 2026 | 904.00 | 906.00 | 862.00 | 865.00 | 865.00 | -1.93% | 172,200 |