Microwave Chemical Co., Ltd. (TYO:9227)
Japan · Delayed Price · Currency is JPY 953.00
+15.00 (1.60%)
Jul 6, 2026, 3:30 PM JST
Microwave Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 932.00 | 937.00 | 920.00 | 926.00 | - | -2.22% | 44,600 |
| 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 |
| Jun 15, 2026 | 917.00 | 936.00 | 882.00 | 882.00 | 882.00 | 1.97% | 245,600 |
| Jun 12, 2026 | 879.00 | 890.00 | 851.00 | 865.00 | 865.00 | 0.12% | 127,600 |
| Jun 11, 2026 | 854.00 | 878.00 | 834.00 | 864.00 | 864.00 | -0.12% | 177,100 |
| Jun 10, 2026 | 920.00 | 920.00 | 851.00 | 865.00 | 865.00 | -6.69% | 302,700 |
| Jun 9, 2026 | 930.00 | 943.00 | 910.00 | 927.00 | 927.00 | 1.31% | 108,700 |
| Jun 8, 2026 | 902.00 | 928.00 | 882.00 | 915.00 | 915.00 | -1.61% | 208,700 |
| Jun 5, 2026 | 885.00 | 944.00 | 885.00 | 930.00 | 930.00 | 4.85% | 254,400 |
| Jun 4, 2026 | 894.00 | 912.00 | 878.00 | 887.00 | 887.00 | -1.88% | 224,700 |
| Jun 3, 2026 | 924.00 | 940.00 | 903.00 | 904.00 | 904.00 | -0.88% | 307,300 |
| Jun 2, 2026 | 939.00 | 960.00 | 890.00 | 912.00 | 912.00 | -8.43% | 635,100 |
| Jun 1, 2026 | 1,001.00 | 1,089.00 | 982.00 | 996.00 | 996.00 | -3.39% | 767,200 |
| May 29, 2026 | 1,103.00 | 1,103.00 | 1,025.00 | 1,031.00 | 1,031.00 | -7.95% | 805,900 |
| May 28, 2026 | 1,149.00 | 1,268.00 | 1,087.00 | 1,120.00 | 1,120.00 | -7.36% | 1,982,000 |
| May 27, 2026 | 1,179.00 | 1,415.00 | 1,133.00 | 1,209.00 | 1,209.00 | 8.43% | 9,484,400 |
| May 26, 2026 | 1,143.00 | 1,169.00 | 1,030.00 | 1,115.00 | 1,115.00 | 2.01% | 3,431,700 |
| May 25, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 15.91% | 88,200 |
| May 22, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 18.92% | 63,400 |
| May 21, 2026 | 776.00 | 806.00 | 767.00 | 793.00 | 793.00 | 2.99% | 225,200 |
| May 20, 2026 | 800.00 | 801.00 | 750.00 | 770.00 | 770.00 | -3.63% | 284,600 |
| May 19, 2026 | 828.00 | 857.00 | 797.00 | 799.00 | 799.00 | -1.72% | 305,200 |
| May 18, 2026 | 833.00 | 840.00 | 797.00 | 813.00 | 813.00 | -1.09% | 231,200 |
| May 15, 2026 | 836.00 | 855.00 | 809.00 | 822.00 | 822.00 | 1.99% | 356,600 |
| May 14, 2026 | 845.00 | 854.00 | 791.00 | 806.00 | 806.00 | -5.62% | 590,800 |
| May 13, 2026 | 842.00 | 876.00 | 840.00 | 854.00 | 854.00 | -11.23% | 485,500 |
| May 12, 2026 | 982.00 | 1,007.00 | 960.00 | 962.00 | 962.00 | -1.84% | 198,900 |
| May 11, 2026 | 1,012.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | -3.45% | 226,800 |
| May 8, 2026 | 1,003.00 | 1,019.00 | 987.00 | 1,015.00 | 1,015.00 | 0.89% | 170,900 |
| May 7, 2026 | 1,042.00 | 1,047.00 | 1,004.00 | 1,006.00 | 1,006.00 | -2.04% | 183,500 |
| May 1, 2026 | 1,025.00 | 1,044.00 | 1,018.00 | 1,027.00 | 1,027.00 | 0.29% | 159,400 |
| Apr 30, 2026 | 1,042.00 | 1,084.00 | 1,018.00 | 1,024.00 | 1,024.00 | -1.54% | 342,000 |
| Apr 28, 2026 | 1,094.00 | 1,125.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.58% | 350,400 |
| Apr 27, 2026 | 1,070.00 | 1,072.00 | 1,030.00 | 1,034.00 | 1,034.00 | -2.73% | 216,200 |
| Apr 24, 2026 | 1,100.00 | 1,121.00 | 1,062.00 | 1,063.00 | 1,063.00 | -2.92% | 250,100 |
| Apr 23, 2026 | 1,163.00 | 1,165.00 | 1,082.00 | 1,095.00 | 1,095.00 | -3.35% | 363,200 |
| Apr 22, 2026 | 1,138.00 | 1,180.00 | 1,125.00 | 1,133.00 | 1,133.00 | -4.06% | 515,300 |
| Apr 21, 2026 | 1,300.00 | 1,315.00 | 1,166.00 | 1,181.00 | 1,181.00 | -1.25% | 1,492,800 |