Microwave Chemical Co., Ltd. (TYO:9227)
Japan · Delayed Price · Currency is JPY 1,115.00
+22.00 (2.01%)
May 26, 2026, 3:30 PM JST
Microwave Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,108.00 | 1,244.00 | 1,098.00 | 1,196.00 | 1,196.00 | 12.72% | 2,568,000 |
| Apr 17, 2026 | 1,033.00 | 1,064.00 | 1,019.00 | 1,061.00 | 1,061.00 | 1.73% | 297,900 |
| Apr 16, 2026 | 1,040.00 | 1,078.00 | 1,028.00 | 1,043.00 | 1,043.00 | 2.56% | 326,300 |
| Apr 15, 2026 | 1,022.00 | 1,048.00 | 995.00 | 1,017.00 | 1,017.00 | 1.50% | 288,300 |
| Apr 14, 2026 | 1,023.00 | 1,034.00 | 988.00 | 1,002.00 | 1,002.00 | 0.20% | 324,800 |
| Apr 13, 2026 | 945.00 | 1,000.00 | 939.00 | 1,000.00 | 1,000.00 | 5.49% | 240,800 |
| Apr 10, 2026 | 975.00 | 984.00 | 945.00 | 948.00 | 948.00 | -2.47% | 216,700 |
| Apr 9, 2026 | 998.00 | 1,000.00 | 967.00 | 972.00 | 972.00 | -2.61% | 176,800 |
| Apr 8, 2026 | 968.00 | 1,000.00 | 963.00 | 998.00 | 998.00 | 7.54% | 379,400 |
| Apr 7, 2026 | 953.00 | 962.00 | 923.00 | 928.00 | 928.00 | -2.11% | 216,800 |
| Apr 6, 2026 | 956.00 | 977.00 | 948.00 | 948.00 | 948.00 | -0.84% | 188,100 |
| Apr 3, 2026 | 976.00 | 995.00 | 953.00 | 956.00 | 956.00 | -1.95% | 187,200 |
| Apr 2, 2026 | 1,017.00 | 1,034.00 | 968.00 | 975.00 | 975.00 | -4.41% | 274,600 |
| Apr 1, 2026 | 990.00 | 1,022.00 | 971.00 | 1,020.00 | 1,020.00 | 7.37% | 330,400 |
| Mar 31, 2026 | 994.00 | 1,018.00 | 948.00 | 950.00 | 950.00 | -1.04% | 580,700 |
| Mar 30, 2026 | 944.00 | 972.00 | 935.00 | 960.00 | 960.00 | -1.84% | 209,700 |
| Mar 27, 2026 | 951.00 | 992.00 | 939.00 | 978.00 | 978.00 | 0.62% | 326,200 |
| Mar 26, 2026 | 1,021.00 | 1,029.00 | 959.00 | 972.00 | 972.00 | -4.42% | 374,100 |
| Mar 25, 2026 | 1,014.00 | 1,040.00 | 1,004.00 | 1,017.00 | 1,017.00 | 1.80% | 271,800 |
| Mar 24, 2026 | 1,020.00 | 1,027.00 | 968.00 | 999.00 | 999.00 | 2.15% | 412,200 |
| Mar 23, 2026 | 1,024.00 | 1,030.00 | 975.00 | 978.00 | 978.00 | -8.94% | 606,200 |
| Mar 19, 2026 | 1,145.00 | 1,180.00 | 1,056.00 | 1,074.00 | 1,074.00 | -6.12% | 1,672,800 |
| Mar 18, 2026 | 1,039.00 | 1,144.00 | 1,039.00 | 1,144.00 | 1,144.00 | 15.09% | 1,122,900 |
| Mar 17, 2026 | 1,021.00 | 1,039.00 | 990.00 | 994.00 | 994.00 | -1.49% | 257,900 |
| Mar 16, 2026 | 1,060.00 | 1,075.00 | 1,002.00 | 1,009.00 | 1,009.00 | 1.10% | 474,800 |
| Mar 13, 2026 | 1,020.00 | 1,025.00 | 990.00 | 998.00 | 998.00 | -0.30% | 203,100 |
| Mar 12, 2026 | 1,010.00 | 1,023.00 | 992.00 | 1,001.00 | 1,001.00 | -2.63% | 232,200 |
| Mar 11, 2026 | 1,050.00 | 1,062.00 | 1,023.00 | 1,028.00 | 1,028.00 | -2.10% | 278,600 |