kabutan

MegaChips Corporation(6875) Historical

6875
TSE Prime
MegaChips Corporation
8,500
JPY
+20
(+0.24%)
Jan 29, 3:30 pm JST
55.57
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
8,930 JPY
52 Week Low Apr 7, 2025
3,695 JPY
Yearly High Jan 23, 2026
8,930 JPY
Yearly Low Apr 7, 2025
3,695 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,420 8,560 8,280 8,500 +20 +0.24% 213,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 8,620 8,670 8,440 8,480 -220 -2.53% 109,200
Jan 27, 2026 8,430 8,710 8,400 8,700 +250 +2.96% 143,400
Jan 26, 2026 8,660 8,710 8,450 8,450 -430 -4.84% 98,200
Jan 23, 2026 8,780 8,930 8,640 8,880 +100 +1.14% 120,500
Jan 22, 2026 8,680 8,850 8,670 8,780 +110 +1.27% 111,600
Jan 21, 2026 8,400 8,670 8,330 8,670 +170 +2.00% 119,500
Jan 20, 2026 8,540 8,620 8,400 8,500 -180 -2.07% 84,300
Jan 19, 2026 8,810 8,900 8,600 8,680 +360 +4.33% 215,200
Jan 16, 2026 8,390 8,570 8,300 8,320 -40 -0.48% 104,600
Jan 15, 2026 8,180 8,360 8,180 8,360 +160 +1.95% 72,900
Jan 14, 2026 8,210 8,300 8,180 8,200 0 0.00% 83,600
Jan 13, 2026 8,130 8,210 8,010 8,200 +270 +3.40% 101,900
Jan 9, 2026 7,930 8,040 7,930 7,930 0 0.00% 75,500
Jan 8, 2026 7,970 8,070 7,910 7,930 -40 -0.50% 75,600
Jan 7, 2026 7,970 8,060 7,880 7,970 +60 +0.76% 102,600
Jan 6, 2026 8,170 8,180 7,850 7,910 -160 -1.98% 125,200
Jan 5, 2026 7,950 8,100 7,910 8,070 +140 +1.77% 62,900
Dec 30, 2025 8,090 8,090 7,900 7,930 -150 -1.86% 85,000
Dec 29, 2025 8,120 8,170 8,020 8,080 +50 +0.62% 75,500
Dec 26, 2025 8,020 8,060 7,960 8,030 +50 +0.63% 48,300