Microwave Chemical Co., Ltd. 9227
TSE · Japan · Commercial Services
¥823.00+2.00 (+0.24%)
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 | ¥823.00 | +0.24% | ¥826.00 | ¥836.00 | ¥821.00 | 114.30K |
| 2026-10-01 | ¥821.00 | +1.36% | ¥808.00 | ¥825.00 | ¥807.00 | 101.00K |
| 2026-09-30 | ¥810.00 | -0.74% | ¥811.00 | ¥816.00 | ¥809.00 | 95.50K |
| 2026-09-29 | ¥816.00 | +0.12% | ¥813.00 | ¥821.00 | ¥802.00 | 221.10K |
| 2026-09-28 | ¥815.00 | -1.33% | ¥829.00 | ¥829.00 | ¥812.00 | 113.80K |
| 2026-09-25 | ¥826.00 | -0.48% | ¥860.00 | ¥860.00 | ¥823.00 | 288.80K |
| 2026-09-24 | ¥830.00 | +0.97% | ¥820.00 | ¥843.00 | ¥820.00 | 227.70K |
| 2026-09-18 | ¥822.00 | +0.61% | ¥811.00 | ¥822.00 | ¥808.00 | 109.70K |
| 2026-09-17 | ¥817.00 | +0.74% | ¥807.00 | ¥822.00 | ¥807.00 | 114.90K |
| 2026-09-16 | ¥811.00 | -1.10% | ¥820.00 | ¥827.00 | ¥810.00 | 114.00K |
| 2026-09-15 | ¥820.00 | 0.00% | ¥817.00 | ¥870.00 | ¥810.00 | 403.00K |
| 2026-09-14 | ¥820.00 | -1.80% | ¥826.00 | ¥832.00 | ¥818.00 | 79.30K |
| 2026-09-11 | ¥835.00 | +1.09% | ¥822.00 | ¥835.00 | ¥813.00 | 97.10K |
| 2026-09-10 | ¥826.00 | -0.60% | ¥826.00 | ¥827.00 | ¥812.00 | 76.90K |
| 2026-09-09 | ¥831.00 | -1.07% | ¥834.00 | ¥845.00 | ¥826.00 | 109.20K |
| 2026-09-08 | ¥840.00 | -0.71% | ¥843.00 | ¥853.00 | ¥840.00 | 98.50K |
| 2026-09-07 | ¥846.00 | +0.59% | ¥850.00 | ¥862.00 | ¥840.00 | 108.40K |
| 2026-09-04 | ¥841.00 | -0.36% | ¥844.00 | ¥862.00 | ¥840.00 | 116.10K |
| 2026-09-03 | ¥844.00 | -0.71% | ¥843.00 | ¥856.00 | ¥840.00 | 109.90K |
| 2026-09-02 | ¥850.00 | -4.60% | ¥872.00 | ¥881.00 | ¥849.00 | 185.90K |
| 2026-09-01 | ¥891.00 | -5.71% | ¥870.00 | ¥913.00 | ¥861.00 | 285.80K |
| 2026-08-31 | ¥945.00 | -3.47% | ¥968.00 | ¥968.00 | ¥945.00 | 144.10K |
| 2026-08-28 | ¥979.00 | +3.49% | ¥947.00 | ¥984.00 | ¥932.00 | 211.70K |
| 2026-08-27 | ¥946.00 | +3.05% | ¥915.00 | ¥946.00 | ¥908.00 | 182.60K |
| 2026-08-26 | ¥918.00 | +0.44% | ¥908.00 | ¥921.00 | ¥901.00 | 85.90K |
| 2026-08-25 | ¥914.00 | +0.44% | ¥898.00 | ¥918.00 | ¥891.00 | 89.20K |
| 2026-08-24 | ¥910.00 | +1.11% | ¥898.00 | ¥915.00 | ¥888.00 | 75.40K |
| 2026-08-21 | ¥900.00 | -1.53% | ¥929.00 | ¥930.00 | ¥888.00 | 241.60K |
| 2026-08-20 | ¥914.00 | -1.51% | ¥937.00 | ¥941.00 | ¥912.00 | 85.00K |
| 2026-08-19 | ¥928.00 | -3.33% | ¥953.00 | ¥954.00 | ¥917.00 | 137.60K |
| 2026-08-18 | ¥960.00 | -0.21% | ¥965.00 | ¥1,015.00 | ¥946.00 | 338.10K |
| 2026-08-17 | ¥962.00 | +3.78% | ¥940.00 | ¥971.00 | ¥918.00 | 244.60K |
| 2026-08-14 | ¥927.00 | +1.42% | ¥910.00 | ¥940.00 | ¥891.00 | 261.70K |
| 2026-08-13 | ¥914.00 | +1.78% | ¥894.00 | ¥927.00 | ¥880.00 | 255.70K |
| 2026-08-12 | ¥898.00 | +0.67% | ¥892.00 | ¥901.00 | ¥881.00 | 119.20K |
| 2026-08-10 | ¥892.00 | -1.98% | ¥920.00 | ¥929.00 | ¥890.00 | 176.10K |
| 2026-08-07 | ¥910.00 | +1.22% | ¥900.00 | ¥914.00 | ¥874.00 | 185.00K |
| 2026-08-06 | ¥899.00 | +0.67% | ¥881.00 | ¥904.00 | ¥869.00 | 149.70K |
| 2026-08-05 | ¥893.00 | +1.48% | ¥866.00 | ¥898.00 | ¥865.00 | 176.70K |
| 2026-08-04 | ¥880.00 | +3.53% | ¥850.00 | ¥888.00 | ¥846.00 | 225.70K |
| 2026-08-03 | ¥850.00 | -0.82% | ¥835.00 | ¥856.00 | ¥818.00 | 173.60K |
| 2026-07-31 | ¥857.00 | -3.38% | ¥866.00 | ¥888.00 | ¥837.00 | 556.20K |
| 2026-07-30 | ¥887.00 | -3.80% | ¥900.00 | ¥1,041.00 | ¥864.00 | 2.26M |
| 2026-07-29 | ¥922.00 | +12.85% | ¥846.00 | ¥967.00 | ¥841.00 | 3.41M |
| 2026-07-28 | ¥817.00 | -0.73% | ¥814.00 | ¥819.00 | ¥787.00 | 101.60K |
| 2026-07-27 | ¥823.00 | +4.18% | ¥798.00 | ¥823.00 | ¥787.00 | 70.20K |
| 2026-07-24 | ¥790.00 | -2.23% | ¥805.00 | ¥805.00 | ¥788.00 | 60.10K |
| 2026-07-23 | ¥808.00 | -0.37% | ¥814.00 | ¥821.00 | ¥801.00 | 150.10K |
| 2026-07-22 | ¥811.00 | 0.00% | ¥812.00 | ¥831.00 | ¥810.00 | 109.90K |
| 2026-07-21 | ¥811.00 | +5.46% | ¥784.00 | ¥813.00 | ¥773.00 | 110.50K |
| 2026-07-17 | ¥769.00 | -6.22% | ¥805.00 | ¥811.00 | ¥753.00 | 361.30K |
| 2026-07-16 | ¥820.00 | -2.84% | ¥834.00 | ¥844.00 | ¥814.00 | 150.30K |
| 2026-07-15 | ¥844.00 | +0.72% | ¥830.00 | ¥846.00 | ¥827.00 | 109.50K |
| 2026-07-14 | ¥838.00 | +0.36% | ¥834.00 | ¥845.00 | ¥825.00 | 108.90K |
| 2026-07-13 | ¥835.00 | -4.57% | ¥888.00 | ¥888.00 | ¥827.00 | 189.30K |
| 2026-07-10 | ¥875.00 | +1.51% | ¥873.00 | ¥882.00 | ¥860.00 | 76.50K |
| 2026-07-09 | ¥862.00 | -4.65% | ¥902.00 | ¥902.00 | ¥861.00 | 207.50K |
| 2026-07-08 | ¥904.00 | -6.42% | ¥943.00 | ¥949.00 | ¥904.00 | 113.50K |
| 2026-07-07 | ¥966.00 | +1.36% | ¥948.00 | ¥989.00 | ¥933.00 | 167.70K |
| 2026-07-06 | ¥953.00 | +1.60% | ¥939.00 | ¥955.00 | ¥930.00 | 106.00K |
| 2026-07-03 | ¥938.00 | -0.95% | ¥932.00 | ¥942.00 | ¥920.00 | 89.40K |
| 2026-07-02 | ¥947.00 | +0.74% | ¥955.00 | ¥957.00 | ¥922.00 | 150.40K |
| 2026-07-01 | ¥940.00 | +3.64% | ¥952.00 | ¥963.00 | ¥912.00 | 333.60K |
| 2026-06-30 | ¥907.00 | +3.54% | ¥888.00 | ¥913.00 | ¥884.00 | 115.90K |
| 2026-06-29 | ¥876.00 | 0.00% | ¥891.00 | ¥898.00 | ¥871.00 | 90.30K |
| 2026-06-26 | ¥876.00 | -2.34% | ¥886.00 | ¥902.00 | ¥874.00 | 96.50K |
| 2026-06-25 | ¥897.00 | +0.11% | ¥897.00 | ¥900.00 | ¥884.00 | 61.50K |
| 2026-06-24 | ¥896.00 | +0.45% | ¥885.00 | ¥902.00 | ¥883.00 | 71.80K |
| 2026-06-23 | ¥892.00 | -5.71% | ¥957.00 | ¥957.00 | ¥892.00 | 199.60K |
| 2026-06-22 | ¥946.00 | +6.65% | ¥890.00 | ¥957.00 | ¥890.00 | 276.30K |
| 2026-06-19 | ¥887.00 | 0.00% | ¥915.00 | ¥917.00 | ¥884.00 | 120.10K |
| 2026-06-18 | ¥887.00 | +0.68% | ¥891.00 | ¥903.00 | ¥870.00 | 157.90K |
| 2026-06-17 | ¥881.00 | +1.85% | ¥877.00 | ¥896.00 | ¥868.00 | 110.10K |
| 2026-06-16 | ¥865.00 | -1.93% | ¥904.00 | ¥906.00 | ¥862.00 | 172.20K |
| 2026-06-15 | ¥882.00 | +1.97% | ¥917.00 | ¥936.00 | ¥882.00 | 245.60K |
| 2026-06-12 | ¥865.00 | +0.12% | ¥879.00 | ¥890.00 | ¥851.00 | 127.60K |
| 2026-06-11 | ¥864.00 | -0.12% | ¥854.00 | ¥878.00 | ¥834.00 | 177.10K |
| 2026-06-10 | ¥865.00 | -6.69% | ¥920.00 | ¥920.00 | ¥851.00 | 302.70K |
| 2026-06-09 | ¥927.00 | +1.31% | ¥930.00 | ¥943.00 | ¥910.00 | 108.70K |
| 2026-06-08 | ¥915.00 | -1.61% | ¥902.00 | ¥928.00 | ¥882.00 | 208.70K |
| 2026-06-05 | ¥930.00 | +4.85% | ¥885.00 | ¥944.00 | ¥885.00 | 254.40K |
| 2026-06-04 | ¥887.00 | -1.88% | ¥894.00 | ¥912.00 | ¥878.00 | 224.70K |
| 2026-06-03 | ¥904.00 | -0.88% | ¥924.00 | ¥940.00 | ¥903.00 | 307.30K |
| 2026-06-02 | ¥912.00 | -8.43% | ¥939.00 | ¥960.00 | ¥890.00 | 635.10K |
| 2026-06-01 | ¥996.00 | -3.39% | ¥1,001.00 | ¥1,089.00 | ¥982.00 | 767.20K |
| 2026-05-29 | ¥1,031.00 | -7.95% | ¥1,103.00 | ¥1,103.00 | ¥1,025.00 | 805.90K |
| 2026-05-28 | ¥1,120.00 | -7.36% | ¥1,149.00 | ¥1,268.00 | ¥1,087.00 | 1.98M |
| 2026-05-27 | ¥1,209.00 | +8.43% | ¥1,179.00 | ¥1,415.00 | ¥1,133.00 | 9.48M |
| 2026-05-26 | ¥1,115.00 | +2.01% | ¥1,143.00 | ¥1,169.00 | ¥1,030.00 | 3.43M |
| 2026-05-25 | ¥1,093.00 | +15.91% | ¥1,093.00 | ¥1,093.00 | ¥1,093.00 | 88.20K |