Microwave Chemical Co., Ltd. (TYO:9227)
Japan · Delayed Price · Currency is JPY 822.00
+5.00 (0.61%)
Sep 18, 2026, 3:30 PM JST
Microwave Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |