Microwave Chemical Co., Ltd. (TYO:9227)
Japan · Delayed Price · Currency is JPY 790.00
-18.00 (-2.23%)
Jul 24, 2026, 3:30 PM JST
Microwave Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |