kabutan

MegaChips Corporation(6875) Historical

6875
TSE Prime
MegaChips Corporation
9,840
JPY
-230
(-2.28%)
Apr 30, 11:29 am JST
61.38
USD
Apr 29, 10:29 pm EDT
Result
PTS
outside of trading hours
9,859
Apr 30, 11:22 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 27, 2026
10,470 JPY
52 Week Low May 7, 2025
4,555 JPY
Yearly High Apr 27, 2026
10,470 JPY
Yearly Low Mar 31, 2026
7,530 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 10,320 10,470 9,790 9,840 -480 -4.65% 339,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 9,050 10,430 9,050 10,320 +1,330 +14.79% 876,500
Apr 17, 2026 8,720 9,060 8,570 8,990 +230 +2.63% 570,500
Apr 10, 2026 8,700 8,870 8,630 8,760 +60 +0.69% 380,100
Apr 3, 2026 7,980 8,840 7,530 8,700 +290 +3.45% 690,300
Mar 27, 2026 8,600 8,680 8,260 8,410 -330 -3.78% 513,200
Mar 19, 2026 8,750 8,940 8,700 8,740 -10 -0.11% 286,500
Mar 13, 2026 8,490 9,040 8,320 8,750 -50 -0.57% 672,200
Mar 6, 2026 8,990 9,580 8,750 8,800 -340 -3.72% 909,300
Feb 27, 2026 9,000 9,230 8,840 9,140 +90 +0.99% 491,400
Feb 20, 2026 8,960 9,090 8,630 9,050 +70 +0.78% 492,000
Feb 13, 2026 8,850 9,100 8,690 8,980 +100 +1.13% 702,300
Feb 6, 2026 8,300 8,880 8,230 8,880 +380 +4.47% 784,800
Jan 30, 2026 8,660 8,710 8,280 8,500 -380 -4.28% 632,700
Jan 23, 2026 8,810 8,930 8,330 8,880 +560 +6.73% 651,100
Jan 16, 2026 8,130 8,570 8,010 8,320 +390 +4.92% 363,000
Jan 9, 2026 7,950 8,180 7,850 7,930 0 0.00% 441,800
Dec 30, 2025 8,120 8,170 7,900 7,930 -100 -1.25% 160,500
Dec 26, 2025 7,840 8,070 7,770 8,030 +340 +4.42% 254,600
Dec 19, 2025 8,000 8,080 7,660 7,690 -380 -4.71% 516,700
Dec 12, 2025 8,250 8,580 7,830 8,070 -220 -2.65% 652,100