kabutan

MegaChips Corporation(6875) Historical

6875
TSE Prime
MegaChips Corporation
8,070
JPY
+10
(+0.12%)
Dec 12, 3:30 pm JST
51.80
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 12, 2025 8,110 8,130 8,040 8,070 +10 +0.12% 96,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 8,480 8,490 7,830 8,060 -420 -4.95% 231,700
Dec 10, 2025 8,520 8,580 8,430 8,480 -30 -0.35% 87,100
Dec 9, 2025 8,400 8,520 8,340 8,510 +100 +1.19% 139,300
Dec 8, 2025 8,250 8,410 8,220 8,410 +120 +1.45% 97,400
Dec 5, 2025 8,160 8,320 8,120 8,290 +130 +1.59% 111,200
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