MWCC Inc. (TYO:9227)
Japan · Delayed Price · Currency is JPY 618.00
+13.00 (2.15%)
Nov 5, 2026, 9:16 AM JST
MWCC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 610.00 | 624.00 | 610.00 | 618.00 | 618.00 | 2.15% | 19,500 |
| Nov 4, 2026 | 615.00 | 618.00 | 579.00 | 605.00 | 605.00 | -1.63% | 190,100 |
| Nov 2, 2026 | 625.00 | 632.00 | 614.00 | 615.00 | 615.00 | -3.76% | 97,400 |
| Oct 30, 2026 | 651.00 | 658.00 | 632.00 | 639.00 | 639.00 | -2.74% | 83,600 |
| Oct 29, 2026 | 669.00 | 669.00 | 646.00 | 657.00 | 657.00 | -1.35% | 68,900 |
| Oct 28, 2026 | 660.00 | 670.00 | 659.00 | 666.00 | 666.00 | 1.06% | 60,900 |
| Oct 27, 2026 | 637.00 | 660.00 | 637.00 | 659.00 | 659.00 | 4.94% | 81,900 |
| Oct 26, 2026 | 618.00 | 635.00 | 616.00 | 628.00 | 628.00 | 0.64% | 86,600 |
| Oct 23, 2026 | 617.00 | 630.00 | 605.00 | 624.00 | 624.00 | -1.11% | 146,400 |
| Oct 22, 2026 | 645.00 | 665.00 | 625.00 | 631.00 | 631.00 | -1.41% | 161,600 |
| Oct 21, 2026 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | 2.40% | 107,200 |
| Oct 20, 2026 | 651.00 | 656.00 | 625.00 | 625.00 | 625.00 | -3.99% | 187,800 |
| Oct 19, 2026 | 658.00 | 662.00 | 642.00 | 651.00 | 651.00 | -2.54% | 158,400 |
| Oct 16, 2026 | 668.00 | 688.00 | 666.00 | 668.00 | 668.00 | -0.30% | 145,000 |
| Oct 15, 2026 | 686.00 | 693.00 | 661.00 | 670.00 | 670.00 | -4.42% | 336,600 |
| Oct 14, 2026 | 720.00 | 720.00 | 698.00 | 701.00 | 701.00 | -2.64% | 140,800 |
| Oct 13, 2026 | 703.00 | 729.00 | 692.00 | 720.00 | 720.00 | 0.98% | 226,800 |
| Oct 9, 2026 | 760.00 | 763.00 | 703.00 | 713.00 | 713.00 | -7.52% | 409,300 |
| Oct 8, 2026 | 793.00 | 793.00 | 770.00 | 771.00 | 771.00 | -3.75% | 154,200 |
| Oct 7, 2026 | 804.00 | 806.00 | 795.00 | 801.00 | 801.00 | -0.87% | 132,800 |
| Oct 6, 2026 | 812.00 | 818.00 | 805.00 | 808.00 | 808.00 | -0.25% | 93,800 |
| Oct 5, 2026 | 820.00 | 827.00 | 810.00 | 810.00 | 810.00 | -1.58% | 92,200 |
| Oct 2, 2026 | 826.00 | 836.00 | 821.00 | 823.00 | 823.00 | 0.24% | 114,300 |
| Oct 1, 2026 | 808.00 | 825.00 | 807.00 | 821.00 | 821.00 | 1.36% | 101,000 |
| Sep 30, 2026 | 811.00 | 816.00 | 809.00 | 810.00 | 810.00 | -0.74% | 95,500 |
| Sep 29, 2026 | 813.00 | 821.00 | 802.00 | 816.00 | 816.00 | 0.12% | 221,100 |
| Sep 28, 2026 | 829.00 | 829.00 | 812.00 | 815.00 | 815.00 | -1.33% | 113,800 |
| Sep 25, 2026 | 860.00 | 860.00 | 823.00 | 826.00 | 826.00 | -0.48% | 288,800 |
| Sep 24, 2026 | 820.00 | 843.00 | 820.00 | 830.00 | 830.00 | 0.97% | 209,900 |
| Sep 18, 2026 | 811.00 | 822.00 | 808.00 | 822.00 | 822.00 | 0.61% | 109,700 |
| Sep 17, 2026 | 807.00 | 822.00 | 807.00 | 817.00 | 817.00 | 0.74% | 114,900 |
| Sep 16, 2026 | 820.00 | 827.00 | 810.00 | 811.00 | 811.00 | -1.10% | 114,000 |
| Sep 15, 2026 | 817.00 | 870.00 | 810.00 | 820.00 | 820.00 | - | 395,300 |
| Sep 14, 2026 | 826.00 | 832.00 | 818.00 | 820.00 | 820.00 | -1.80% | 79,300 |
| Sep 11, 2026 | 822.00 | 835.00 | 813.00 | 835.00 | 835.00 | 1.09% | 97,100 |
| Sep 10, 2026 | 826.00 | 827.00 | 812.00 | 826.00 | 826.00 | -0.60% | 76,900 |
| Sep 9, 2026 | 834.00 | 845.00 | 826.00 | 831.00 | 831.00 | -1.07% | 109,200 |
| Sep 8, 2026 | 843.00 | 853.00 | 840.00 | 840.00 | 840.00 | -0.71% | 98,500 |
| Sep 7, 2026 | 850.00 | 862.00 | 840.00 | 846.00 | 846.00 | 0.59% | 108,400 |
| Sep 4, 2026 | 844.00 | 862.00 | 840.00 | 841.00 | 841.00 | -0.36% | 116,100 |
| Sep 3, 2026 | 843.00 | 856.00 | 840.00 | 844.00 | 844.00 | -0.71% | 109,900 |
| Sep 2, 2026 | 872.00 | 881.00 | 849.00 | 850.00 | 850.00 | -4.60% | 185,900 |
| Sep 1, 2026 | 870.00 | 913.00 | 861.00 | 891.00 | 891.00 | -5.71% | 285,800 |
| Aug 31, 2026 | 968.00 | 968.00 | 945.00 | 945.00 | 945.00 | -3.47% | 144,100 |
| Aug 28, 2026 | 947.00 | 984.00 | 932.00 | 979.00 | 979.00 | 3.49% | 211,700 |
| Aug 27, 2026 | 915.00 | 946.00 | 908.00 | 946.00 | 946.00 | 3.05% | 182,600 |
| 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 |