Megachips Corporation 6875
TSE · Japan · Electronic Technology
¥11,570.00+200.00 (+1.76%)
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 | ¥11,500.00 | +1.14% | ¥11,500.00 | ¥11,730.00 | ¥11,380.00 | 52.00K |
| 2026-10-01 | ¥11,370.00 | +1.16% | ¥11,270.00 | ¥11,460.00 | ¥11,220.00 | 92.70K |
| 2026-09-30 | ¥11,240.00 | -0.09% | ¥11,300.00 | ¥11,380.00 | ¥11,060.00 | 117.30K |
| 2026-09-29 | ¥11,250.00 | +0.45% | ¥11,090.00 | ¥11,250.00 | ¥11,040.00 | 128.10K |
| 2026-09-28 | ¥11,200.00 | +0.45% | ¥11,230.00 | ¥11,380.00 | ¥11,090.00 | 119.50K |
| 2026-09-25 | ¥11,150.00 | +2.58% | ¥10,990.00 | ¥11,150.00 | ¥10,820.00 | 88.10K |
| 2026-09-24 | ¥10,870.00 | -0.55% | ¥10,930.00 | ¥10,960.00 | ¥10,730.00 | 106.20K |
| 2026-09-18 | ¥10,930.00 | +1.77% | ¥10,970.00 | ¥11,090.00 | ¥10,720.00 | 116.80K |
| 2026-09-17 | ¥10,740.00 | +1.42% | ¥10,730.00 | ¥10,870.00 | ¥10,600.00 | 81.00K |
| 2026-09-16 | ¥10,590.00 | +1.24% | ¥10,420.00 | ¥10,590.00 | ¥10,400.00 | 80.10K |
| 2026-09-15 | ¥10,460.00 | -1.13% | ¥10,280.00 | ¥10,570.00 | ¥10,130.00 | 63.20K |
| 2026-09-14 | ¥10,580.00 | +0.86% | ¥10,440.00 | ¥10,580.00 | ¥10,290.00 | 75.20K |
| 2026-09-11 | ¥10,490.00 | -1.22% | ¥10,400.00 | ¥10,510.00 | ¥10,250.00 | 89.40K |
| 2026-09-10 | ¥10,620.00 | -0.84% | ¥10,680.00 | ¥10,700.00 | ¥10,430.00 | 64.60K |
| 2026-09-09 | ¥10,710.00 | +1.71% | ¥10,600.00 | ¥10,880.00 | ¥10,600.00 | 114.30K |
| 2026-09-08 | ¥10,530.00 | -5.73% | ¥11,030.00 | ¥11,230.00 | ¥10,530.00 | 99.30K |
| 2026-09-07 | ¥11,170.00 | +4.49% | ¥10,960.00 | ¥11,210.00 | ¥10,860.00 | 135.30K |
| 2026-09-04 | ¥10,690.00 | +2.20% | ¥10,740.00 | ¥10,860.00 | ¥10,460.00 | 104.10K |
| 2026-09-03 | ¥10,460.00 | -1.32% | ¥10,660.00 | ¥10,840.00 | ¥10,410.00 | 104.70K |
| 2026-09-02 | ¥10,600.00 | -2.21% | ¥10,820.00 | ¥10,860.00 | ¥10,570.00 | 119.70K |
| 2026-09-01 | ¥10,840.00 | -0.46% | ¥10,970.00 | ¥10,970.00 | ¥10,670.00 | 97.70K |
| 2026-08-31 | ¥10,890.00 | +1.78% | ¥10,600.00 | ¥11,000.00 | ¥10,550.00 | 142.90K |
| 2026-08-28 | ¥10,700.00 | -0.65% | ¥10,940.00 | ¥10,990.00 | ¥10,670.00 | 62.60K |
| 2026-08-27 | ¥10,770.00 | +1.13% | ¥10,900.00 | ¥11,050.00 | ¥10,730.00 | 55.90K |
| 2026-08-26 | ¥10,650.00 | -0.47% | ¥10,750.00 | ¥10,780.00 | ¥10,580.00 | 67.40K |
| 2026-08-25 | ¥10,700.00 | +0.66% | ¥10,450.00 | ¥10,770.00 | ¥10,380.00 | 73.40K |
| 2026-08-24 | ¥10,630.00 | -1.85% | ¥10,830.00 | ¥11,020.00 | ¥10,550.00 | 105.50K |
| 2026-08-21 | ¥10,830.00 | -2.43% | ¥11,050.00 | ¥11,060.00 | ¥10,600.00 | 133.30K |
| 2026-08-20 | ¥11,100.00 | +0.45% | ¥11,050.00 | ¥11,240.00 | ¥10,960.00 | 105.10K |
| 2026-08-19 | ¥11,050.00 | -4.49% | ¥11,090.00 | ¥11,270.00 | ¥10,830.00 | 141.50K |
| 2026-08-18 | ¥11,570.00 | -1.87% | ¥11,790.00 | ¥11,880.00 | ¥11,500.00 | 155.60K |
| 2026-08-17 | ¥11,790.00 | +4.80% | ¥11,300.00 | ¥11,950.00 | ¥11,300.00 | 147.10K |
| 2026-08-14 | ¥11,250.00 | -1.66% | ¥11,400.00 | ¥11,720.00 | ¥11,140.00 | 143.80K |
| 2026-08-13 | ¥11,440.00 | +1.87% | ¥11,380.00 | ¥11,510.00 | ¥11,230.00 | 121.10K |
| 2026-08-12 | ¥11,230.00 | -1.14% | ¥11,350.00 | ¥11,350.00 | ¥11,030.00 | 105.30K |
| 2026-08-10 | ¥11,360.00 | +2.34% | ¥11,010.00 | ¥11,500.00 | ¥11,010.00 | 145.10K |
| 2026-08-07 | ¥11,100.00 | +10.78% | ¥10,900.00 | ¥11,360.00 | ¥10,600.00 | 302.10K |
| 2026-08-06 | ¥10,020.00 | +6.03% | ¥9,670.00 | ¥10,340.00 | ¥9,620.00 | 271.10K |
| 2026-08-05 | ¥9,450.00 | +2.05% | ¥9,450.00 | ¥9,590.00 | ¥9,370.00 | 117.30K |
| 2026-08-04 | ¥9,260.00 | +0.54% | ¥9,320.00 | ¥9,350.00 | ¥9,080.00 | 111.80K |
| 2026-08-03 | ¥9,210.00 | +1.66% | ¥9,030.00 | ¥9,300.00 | ¥8,950.00 | 137.00K |
| 2026-07-31 | ¥9,060.00 | +3.66% | ¥9,210.00 | ¥9,220.00 | ¥8,880.00 | 138.20K |
| 2026-07-30 | ¥8,740.00 | +0.92% | ¥8,650.00 | ¥8,940.00 | ¥8,600.00 | 159.70K |
| 2026-07-29 | ¥8,660.00 | -4.84% | ¥8,990.00 | ¥8,990.00 | ¥8,440.00 | 231.70K |
| 2026-07-28 | ¥9,100.00 | -4.01% | ¥9,330.00 | ¥9,350.00 | ¥9,060.00 | 127.90K |
| 2026-07-27 | ¥9,480.00 | -0.21% | ¥9,500.00 | ¥9,570.00 | ¥9,160.00 | 99.60K |
| 2026-07-24 | ¥9,500.00 | -0.42% | ¥9,540.00 | ¥9,600.00 | ¥9,340.00 | 94.10K |
| 2026-07-23 | ¥9,540.00 | -0.31% | ¥9,660.00 | ¥9,880.00 | ¥9,470.00 | 88.50K |
| 2026-07-22 | ¥9,570.00 | +1.81% | ¥9,700.00 | ¥9,820.00 | ¥9,470.00 | 128.80K |
| 2026-07-21 | ¥9,400.00 | +1.18% | ¥9,440.00 | ¥9,540.00 | ¥9,260.00 | 143.20K |
| 2026-07-17 | ¥9,290.00 | -7.01% | ¥9,540.00 | ¥9,580.00 | ¥8,960.00 | 178.10K |
| 2026-07-16 | ¥9,990.00 | -1.38% | ¥10,200.00 | ¥10,240.00 | ¥9,850.00 | 97.30K |
| 2026-07-15 | ¥10,130.00 | -0.59% | ¥10,190.00 | ¥10,290.00 | ¥10,060.00 | 69.00K |
| 2026-07-14 | ¥10,190.00 | +0.10% | ¥10,240.00 | ¥10,250.00 | ¥9,930.00 | 83.40K |
| 2026-07-13 | ¥10,180.00 | -2.21% | ¥10,500.00 | ¥10,670.00 | ¥10,130.00 | 71.50K |
| 2026-07-10 | ¥10,410.00 | -1.23% | ¥10,750.00 | ¥10,750.00 | ¥10,330.00 | 87.90K |
| 2026-07-09 | ¥10,540.00 | +1.35% | ¥10,620.00 | ¥10,750.00 | ¥10,380.00 | 82.60K |
| 2026-07-08 | ¥10,400.00 | +0.19% | ¥10,230.00 | ¥10,650.00 | ¥10,190.00 | 118.20K |
| 2026-07-07 | ¥10,380.00 | -2.99% | ¥10,700.00 | ¥10,880.00 | ¥10,340.00 | 77.40K |
| 2026-07-06 | ¥10,700.00 | -0.65% | ¥10,780.00 | ¥10,840.00 | ¥10,340.00 | 111.90K |
| 2026-07-03 | ¥10,770.00 | -0.74% | ¥10,470.00 | ¥10,830.00 | ¥10,340.00 | 133.90K |
| 2026-07-02 | ¥10,850.00 | +2.26% | ¥10,450.00 | ¥11,040.00 | ¥10,430.00 | 108.20K |
| 2026-07-01 | ¥10,610.00 | +0.86% | ¥10,900.00 | ¥10,920.00 | ¥10,520.00 | 118.50K |
| 2026-06-30 | ¥10,520.00 | +1.84% | ¥10,580.00 | ¥10,730.00 | ¥10,360.00 | 77.50K |
| 2026-06-29 | ¥10,330.00 | +3.09% | ¥10,100.00 | ¥10,380.00 | ¥9,890.00 | 126.40K |
| 2026-06-26 | ¥10,020.00 | -4.75% | ¥10,450.00 | ¥10,470.00 | ¥9,920.00 | 94.40K |
| 2026-06-25 | ¥10,520.00 | +3.24% | ¥10,660.00 | ¥10,670.00 | ¥10,240.00 | 116.50K |
| 2026-06-24 | ¥10,190.00 | -5.39% | ¥10,580.00 | ¥10,880.00 | ¥10,000.00 | 163.50K |
| 2026-06-23 | ¥10,770.00 | 0.00% | ¥11,000.00 | ¥11,100.00 | ¥10,610.00 | 117.60K |
| 2026-06-22 | ¥10,770.00 | -0.83% | ¥10,800.00 | ¥10,950.00 | ¥10,670.00 | 81.70K |
| 2026-06-19 | ¥10,860.00 | +1.02% | ¥10,900.00 | ¥11,070.00 | ¥10,750.00 | 131.40K |
| 2026-06-18 | ¥10,750.00 | +2.28% | ¥10,600.00 | ¥10,870.00 | ¥10,600.00 | 100.90K |
| 2026-06-17 | ¥10,510.00 | -5.32% | ¥10,650.00 | ¥10,690.00 | ¥10,380.00 | 180.70K |
| 2026-06-16 | ¥11,100.00 | -4.06% | ¥11,830.00 | ¥11,830.00 | ¥11,100.00 | 111.50K |
| 2026-06-15 | ¥11,570.00 | +3.12% | ¥11,610.00 | ¥11,670.00 | ¥11,420.00 | 98.80K |
| 2026-06-12 | ¥11,220.00 | +5.75% | ¥11,030.00 | ¥11,300.00 | ¥11,010.00 | 186.00K |
| 2026-06-11 | ¥10,610.00 | 0.00% | ¥10,310.00 | ¥11,170.00 | ¥10,310.00 | 177.70K |
| 2026-06-10 | ¥10,610.00 | -4.41% | ¥10,890.00 | ¥11,010.00 | ¥10,480.00 | 203.60K |
| 2026-06-09 | ¥11,100.00 | -2.72% | ¥11,600.00 | ¥11,600.00 | ¥10,990.00 | 125.40K |
| 2026-06-08 | ¥11,410.00 | -6.63% | ¥11,370.00 | ¥11,610.00 | ¥11,210.00 | 161.30K |
| 2026-06-05 | ¥12,220.00 | +2.17% | ¥11,780.00 | ¥12,380.00 | ¥11,270.00 | 202.70K |
| 2026-06-04 | ¥11,960.00 | -8.77% | ¥12,710.00 | ¥12,750.00 | ¥11,950.00 | 160.70K |
| 2026-06-03 | ¥13,110.00 | +4.71% | ¥12,820.00 | ¥13,420.00 | ¥12,720.00 | 178.90K |
| 2026-06-02 | ¥12,520.00 | +1.13% | ¥12,250.00 | ¥12,560.00 | ¥11,800.00 | 130.30K |
| 2026-06-01 | ¥12,380.00 | 0.00% | ¥12,300.00 | ¥12,850.00 | ¥12,220.00 | 140.00K |
| 2026-05-29 | ¥12,380.00 | +2.48% | ¥12,290.00 | ¥12,530.00 | ¥12,100.00 | 153.50K |
| 2026-05-28 | ¥12,080.00 | 0.00% | ¥11,780.00 | ¥12,130.00 | ¥11,730.00 | 118.30K |
| 2026-05-27 | ¥12,080.00 | -1.47% | ¥12,560.00 | ¥12,620.00 | ¥12,030.00 | 180.20K |
| 2026-05-26 | ¥12,260.00 | +0.25% | ¥12,250.00 | ¥12,600.00 | ¥12,050.00 | 158.40K |
| 2026-05-25 | ¥12,230.00 | +2.51% | ¥11,780.00 | ¥12,400.00 | ¥11,780.00 | 107.80K |