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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,140 8,330 7,980 8,310 +460 +5.86% 678,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 7,850 +4.53% 7,786 392,200 24,300 41,600 1.71
Nov 21, 2025 7,510 -10.49% 7,673 1,011,800 25,000 33,800 1.35
Nov 14, 2025 8,390 +3.58% 8,554 1,451,600 24,000 48,500 2.02
Nov 7, 2025 8,100 -0.12% 8,157 662,500 34,200 48,100 1.41
Oct 31, 2025 8,110 +5.05% 7,839 575,400 32,200 46,800 1.45
Oct 24, 2025 7,720 -0.90% 7,831 491,600 46,300 55,500 1.20
Oct 17, 2025 7,790 -1.27% 7,822 462,400 52,700 34,800 0.66
Oct 10, 2025 7,890 -5.05% 8,153 827,900 54,000 40,900 0.76
Oct 3, 2025 8,310 +14.78% 8,160 1,895,100 61,500 37,700 0.61
Sep 26, 2025 7,240 +8.38% 7,074 517,500 50,700 48,000 0.95
Sep 19, 2025 6,680 +8.27% 6,507 398,900 45,500 24,100 0.53
Sep 12, 2025 6,170 +1.82% 6,163 243,400 41,900 19,400 0.46
Sep 5, 2025 6,060 +4.66% 5,966 449,200 42,200 21,700 0.51
Aug 29, 2025 5,790 +2.12% 5,743 313,300 40,700 21,300 0.52
Aug 22, 2025 5,670 +2.16% 5,615 292,500 41,800 22,700 0.54
Aug 15, 2025 5,550 +4.52% 5,542 439,500 41,200 27,000 0.66
Aug 8, 2025 5,310 -5.18% 5,347 750,600 28,500 47,000 1.65
Aug 1, 2025 5,600 +3.51% 5,500 289,700 27,200 68,400 2.51
Jul 25, 2025 5,410 +0.74% 5,444 261,300 26,500 85,200 3.22
Jul 18, 2025 5,370 +3.87% 5,307 289,500 26,400 84,700 3.21