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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,660 8,710 8,280 8,500 -380 -4.28% 778,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 8,140 8,330 7,980 8,290 +440 +5.61% 718,300
Nov 28, 2025 7,660 7,960 7,550 7,850 +340 +4.53% 392,200
Nov 21, 2025 8,400 8,420 7,250 7,510 -880 -10.49% 1,011,800
Nov 14, 2025 8,850 8,870 8,220 8,390 +290 +3.58% 1,451,600
Nov 7, 2025 8,070 8,500 7,900 8,100 -10 -0.12% 662,500
Oct 31, 2025 7,710 8,140 7,580 8,110 +390 +5.05% 575,400
Oct 24, 2025 7,910 8,110 7,630 7,720 -70 -0.90% 491,600
Oct 17, 2025 7,860 7,990 7,630 7,790 -100 -1.27% 462,400
Oct 10, 2025 8,230 8,430 7,820 7,890 -420 -5.05% 827,900
Oct 3, 2025 7,230 8,790 7,160 8,310 +1,070 +14.78% 1,895,100
Sep 26, 2025 6,680 7,260 6,680 7,240 +560 +8.38% 517,500
Sep 19, 2025 6,190 6,770 6,190 6,680 +510 +8.27% 398,900
Sep 12, 2025 6,120 6,250 6,080 6,170 +110 +1.82% 243,400