MUROMACHI CHEMICALS INC. 4885
TSE · Japan · Health Technology
¥909.00-1.00 (-0.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥909.00 | -0.11% | ¥912.00 | ¥916.00 | ¥906.00 | 6.40K |
| 2026-10-01 | ¥910.00 | +0.11% | ¥910.00 | ¥919.00 | ¥902.00 | 17.50K |
| 2026-09-30 | ¥909.00 | -0.33% | ¥912.00 | ¥917.00 | ¥905.00 | 6.50K |
| 2026-09-29 | ¥912.00 | +0.22% | ¥905.00 | ¥918.00 | ¥905.00 | 8.90K |
| 2026-09-28 | ¥910.00 | +0.44% | ¥906.00 | ¥910.00 | ¥893.00 | 6.90K |
| 2026-09-25 | ¥906.00 | +2.60% | ¥898.00 | ¥906.00 | ¥878.00 | 17.70K |
| 2026-09-24 | ¥883.00 | +1.49% | ¥875.00 | ¥897.00 | ¥872.00 | 12.90K |
| 2026-09-18 | ¥870.00 | +0.69% | ¥866.00 | ¥879.00 | ¥866.00 | 5.80K |
| 2026-09-17 | ¥864.00 | +0.23% | ¥857.00 | ¥876.00 | ¥855.00 | 4.30K |
| 2026-09-16 | ¥862.00 | +1.06% | ¥853.00 | ¥862.00 | ¥853.00 | 6.40K |
| 2026-09-15 | ¥853.00 | -0.81% | ¥859.00 | ¥860.00 | ¥853.00 | 8.10K |
| 2026-09-14 | ¥860.00 | -1.26% | ¥866.00 | ¥875.00 | ¥860.00 | 15.50K |
| 2026-09-11 | ¥871.00 | -1.47% | ¥880.00 | ¥880.00 | ¥870.00 | 12.80K |
| 2026-09-10 | ¥884.00 | -1.23% | ¥891.00 | ¥891.00 | ¥880.00 | 9.80K |
| 2026-09-09 | ¥895.00 | 0.00% | ¥898.00 | ¥898.00 | ¥893.00 | 4.60K |
| 2026-09-08 | ¥895.00 | -0.56% | ¥901.00 | ¥904.00 | ¥895.00 | 4.90K |
| 2026-09-07 | ¥900.00 | -0.44% | ¥905.00 | ¥907.00 | ¥896.00 | 4.40K |
| 2026-09-04 | ¥904.00 | 0.00% | ¥900.00 | ¥906.00 | ¥900.00 | 4.70K |
| 2026-09-03 | ¥904.00 | +0.22% | ¥900.00 | ¥905.00 | ¥900.00 | 1.80K |
| 2026-09-02 | ¥902.00 | -0.88% | ¥911.00 | ¥914.00 | ¥899.00 | 11.80K |
| 2026-09-01 | ¥910.00 | +1.11% | ¥900.00 | ¥910.00 | ¥899.00 | 5.10K |
| 2026-08-31 | ¥900.00 | 0.00% | ¥899.00 | ¥901.00 | ¥894.00 | 6.00K |
| 2026-08-28 | ¥900.00 | -0.55% | ¥900.00 | ¥906.00 | ¥899.00 | 6.70K |
| 2026-08-27 | ¥905.00 | +0.56% | ¥908.00 | ¥908.00 | ¥895.00 | 3.60K |
| 2026-08-26 | ¥900.00 | -0.88% | ¥900.00 | ¥914.00 | ¥900.00 | 6.20K |
| 2026-08-25 | ¥908.00 | +0.55% | ¥908.00 | ¥910.00 | ¥902.00 | 4.80K |
| 2026-08-24 | ¥903.00 | +0.33% | ¥901.00 | ¥903.00 | ¥895.00 | 1.80K |
| 2026-08-21 | ¥900.00 | +0.11% | ¥896.00 | ¥900.00 | ¥895.00 | 2.50K |
| 2026-08-20 | ¥899.00 | +0.56% | ¥897.00 | ¥902.00 | ¥895.00 | 2.50K |
| 2026-08-19 | ¥894.00 | -1.54% | ¥908.00 | ¥908.00 | ¥894.00 | 4.10K |
| 2026-08-18 | ¥908.00 | +1.79% | ¥892.00 | ¥909.00 | ¥892.00 | 9.70K |
| 2026-08-17 | ¥892.00 | -0.22% | ¥894.00 | ¥896.00 | ¥890.00 | 13.40K |
| 2026-08-14 | ¥894.00 | 0.00% | ¥891.00 | ¥897.00 | ¥891.00 | 9.10K |
| 2026-08-13 | ¥894.00 | +0.22% | ¥886.00 | ¥897.00 | ¥886.00 | 14.40K |
| 2026-08-12 | ¥892.00 | +0.79% | ¥892.00 | ¥894.00 | ¥887.00 | 13.80K |
| 2026-08-10 | ¥885.00 | -0.45% | ¥894.00 | ¥894.00 | ¥882.00 | 6.00K |
| 2026-08-07 | ¥889.00 | +1.48% | ¥878.00 | ¥889.00 | ¥875.00 | 3.90K |
| 2026-08-06 | ¥876.00 | -1.35% | ¥884.00 | ¥884.00 | ¥876.00 | 8.20K |
| 2026-08-05 | ¥888.00 | +0.34% | ¥885.00 | ¥889.00 | ¥880.00 | 10.60K |
| 2026-08-04 | ¥885.00 | +0.11% | ¥892.00 | ¥892.00 | ¥885.00 | 4.30K |
| 2026-08-03 | ¥884.00 | +0.23% | ¥880.00 | ¥890.00 | ¥880.00 | 7.60K |
| 2026-07-31 | ¥882.00 | +0.23% | ¥883.00 | ¥895.00 | ¥881.00 | 7.40K |
| 2026-07-30 | ¥880.00 | -0.56% | ¥885.00 | ¥890.00 | ¥880.00 | 6.20K |
| 2026-07-29 | ¥885.00 | -0.34% | ¥894.00 | ¥895.00 | ¥885.00 | 6.50K |
| 2026-07-28 | ¥888.00 | -1.11% | ¥900.00 | ¥900.00 | ¥887.00 | 21.00K |
| 2026-07-27 | ¥898.00 | 0.00% | ¥900.00 | ¥903.00 | ¥898.00 | 6.30K |
| 2026-07-24 | ¥898.00 | -0.33% | ¥900.00 | ¥909.00 | ¥898.00 | 13.70K |
| 2026-07-23 | ¥901.00 | +0.11% | ¥900.00 | ¥910.00 | ¥900.00 | 18.00K |
| 2026-07-22 | ¥900.00 | -0.33% | ¥896.00 | ¥908.00 | ¥894.00 | 18.50K |
| 2026-07-21 | ¥903.00 | +0.44% | ¥900.00 | ¥905.00 | ¥892.00 | 16.20K |
| 2026-07-17 | ¥899.00 | -1.53% | ¥910.00 | ¥910.00 | ¥892.00 | 27.20K |
| 2026-07-16 | ¥913.00 | 0.00% | ¥908.00 | ¥916.00 | ¥908.00 | 11.80K |
| 2026-07-15 | ¥913.00 | -5.88% | ¥903.00 | ¥920.00 | ¥892.00 | 74.50K |
| 2026-07-14 | ¥970.00 | +3.08% | ¥938.00 | ¥970.00 | ¥938.00 | 34.20K |
| 2026-07-13 | ¥941.00 | -0.53% | ¥950.00 | ¥959.00 | ¥940.00 | 10.50K |
| 2026-07-10 | ¥946.00 | +0.75% | ¥947.00 | ¥949.00 | ¥943.00 | 7.90K |
| 2026-07-09 | ¥939.00 | +0.54% | ¥934.00 | ¥939.00 | ¥928.00 | 4.10K |
| 2026-07-08 | ¥934.00 | +0.86% | ¥929.00 | ¥934.00 | ¥925.00 | 8.50K |
| 2026-07-07 | ¥926.00 | +0.22% | ¥923.00 | ¥935.00 | ¥923.00 | 9.60K |
| 2026-07-06 | ¥924.00 | +1.09% | ¥914.00 | ¥928.00 | ¥906.00 | 10.20K |
| 2026-07-03 | ¥914.00 | +0.33% | ¥908.00 | ¥917.00 | ¥907.00 | 6.50K |
| 2026-07-02 | ¥911.00 | +0.44% | ¥908.00 | ¥911.00 | ¥904.00 | 12.60K |
| 2026-07-01 | ¥907.00 | -0.11% | ¥914.00 | ¥917.00 | ¥905.00 | 9.90K |
| 2026-06-30 | ¥908.00 | +1.68% | ¥893.00 | ¥908.00 | ¥893.00 | 4.30K |
| 2026-06-29 | ¥893.00 | +0.11% | ¥899.00 | ¥899.00 | ¥888.00 | 5.70K |
| 2026-06-26 | ¥892.00 | -1.76% | ¥905.00 | ¥905.00 | ¥889.00 | 27.00K |
| 2026-06-25 | ¥908.00 | -0.44% | ¥919.00 | ¥919.00 | ¥908.00 | 8.10K |
| 2026-06-24 | ¥912.00 | -0.98% | ¥920.00 | ¥927.00 | ¥900.00 | 17.90K |
| 2026-06-23 | ¥921.00 | -1.39% | ¥937.00 | ¥937.00 | ¥921.00 | 8.70K |
| 2026-06-22 | ¥934.00 | +0.86% | ¥931.00 | ¥944.00 | ¥931.00 | 5.30K |
| 2026-06-19 | ¥926.00 | -1.17% | ¥940.00 | ¥945.00 | ¥924.00 | 15.00K |
| 2026-06-18 | ¥937.00 | +0.54% | ¥932.00 | ¥941.00 | ¥923.00 | 18.40K |
| 2026-06-17 | ¥932.00 | +0.11% | ¥924.00 | ¥949.00 | ¥924.00 | 13.70K |
| 2026-06-16 | ¥931.00 | +0.32% | ¥928.00 | ¥934.00 | ¥922.00 | 12.20K |
| 2026-06-15 | ¥928.00 | +0.76% | ¥927.00 | ¥941.00 | ¥924.00 | 23.80K |
| 2026-06-12 | ¥921.00 | +0.11% | ¥930.00 | ¥936.00 | ¥918.00 | 16.20K |
| 2026-06-11 | ¥920.00 | -2.34% | ¥930.00 | ¥935.00 | ¥913.00 | 23.40K |
| 2026-06-10 | ¥942.00 | -0.84% | ¥946.00 | ¥949.00 | ¥934.00 | 21.50K |
| 2026-06-09 | ¥950.00 | 0.00% | ¥953.00 | ¥971.00 | ¥947.00 | 24.10K |
| 2026-06-08 | ¥950.00 | -3.16% | ¥956.00 | ¥967.00 | ¥942.00 | 27.80K |
| 2026-06-05 | ¥981.00 | +1.55% | ¥965.00 | ¥988.00 | ¥965.00 | 16.00K |
| 2026-06-04 | ¥966.00 | -2.52% | ¥981.00 | ¥981.00 | ¥966.00 | 17.80K |
| 2026-06-03 | ¥991.00 | +0.81% | ¥983.00 | ¥998.00 | ¥972.00 | 26.60K |
| 2026-06-02 | ¥983.00 | -1.99% | ¥1,000.00 | ¥1,001.00 | ¥968.00 | 63.60K |
| 2026-06-01 | ¥1,003.00 | -1.86% | ¥1,022.00 | ¥1,023.00 | ¥980.00 | 80.50K |
| 2026-05-29 | ¥1,022.00 | -3.22% | ¥1,086.00 | ¥1,112.00 | ¥1,013.00 | 119.40K |
| 2026-05-28 | ¥1,056.00 | -5.04% | ¥1,066.00 | ¥1,110.00 | ¥1,021.00 | 332.20K |
| 2026-05-27 | ¥1,112.00 | +15.59% | ¥1,112.00 | ¥1,112.00 | ¥1,097.00 | 189.00K |
| 2026-05-26 | ¥962.00 | +0.94% | ¥956.00 | ¥962.00 | ¥952.00 | 12.80K |
| 2026-05-25 | ¥953.00 | -0.31% | ¥962.00 | ¥969.00 | ¥950.00 | 24.20K |