kabutan

MegaChips Corporation(6875) Historical

6875
TSE Prime
MegaChips Corporation
8,310
JPY
+150
(+1.84%)
Dec 5, 1:25 pm JST
53.60
USD
Dec 4, 11:25 pm EST
Result
PTS
outside of trading hours
8,302
Dec 5, 1:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 10, 2025
8,870 JPY
52 Week Low Apr 7, 2025
3,695 JPY
Yearly High Nov 10, 2025
8,870 JPY
Yearly Low Apr 7, 2025
3,695 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,160 8,310 8,120 8,310 +150 +1.84% 71,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 8,110 8,240 8,090 8,160 +160 +2.00% 121,300
Dec 3, 2025 8,090 8,130 8,000 8,000 -40 -0.50% 120,900
Dec 2, 2025 8,020 8,130 7,980 8,040 -10 -0.12% 104,200
Dec 1, 2025 8,140 8,330 8,010 8,050 +200 +2.55% 260,700
Nov 28, 2025 7,900 7,930 7,800 7,850 -50 -0.63% 78,700
Nov 27, 2025 7,760 7,960 7,760 7,900 +160 +2.07% 96,100
Nov 26, 2025 7,700 7,850 7,620 7,740 +60 +0.78% 86,300
Nov 25, 2025 7,660 7,780 7,550 7,680 +170 +2.26% 131,100
Nov 21, 2025 7,300 7,570 7,250 7,510 -110 -1.44% 165,300
Nov 20, 2025 7,600 7,680 7,380 7,620 +130 +1.74% 210,600
Nov 19, 2025 7,670 7,680 7,450 7,490 -180 -2.35% 235,000
Nov 18, 2025 7,970 8,000 7,620 7,670 -350 -4.36% 200,200
Nov 17, 2025 8,400 8,420 7,930 8,020 -370 -4.41% 200,700
Nov 14, 2025 8,450 8,610 8,290 8,390 -230 -2.67% 250,000
Nov 13, 2025 8,750 8,760 8,540 8,620 -190 -2.16% 275,400
Nov 12, 2025 8,730 8,840 8,550 8,810 +200 +2.32% 340,900
Nov 11, 2025 8,410 8,620 8,220 8,610 +150 +1.77% 243,800
Nov 10, 2025 8,850 8,870 8,240 8,460 +360 +4.44% 341,500
Nov 7, 2025 8,400 8,500 8,020 8,100 +80 +1.00% 243,700
Nov 6, 2025 8,190 8,300 8,010 8,020 -60 -0.74% 127,700