Muromachi Chemicals Inc. (TYO:4885)
Japan
· Delayed Price · Currency is JPY 1,163.00
+46.00 (4.12%)
Mar 10, 2026, 3:30 PM JST
Muromachi Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,080.00 | 1,117.00 | 1,040.00 | 1,117.00 | 1,117.00 | -3.62% | 106,000 |
| Mar 6, 2026 | 1,173.00 | 1,201.00 | 1,153.00 | 1,159.00 | 1,159.00 | -2.61% | 41,300 |
| Mar 5, 2026 | 1,134.00 | 1,232.00 | 1,134.00 | 1,190.00 | 1,190.00 | 7.79% | 105,900 |
| Mar 4, 2026 | 1,121.00 | 1,140.00 | 1,072.00 | 1,104.00 | 1,104.00 | -4.08% | 88,700 |
| Mar 3, 2026 | 1,192.00 | 1,207.00 | 1,140.00 | 1,151.00 | 1,151.00 | -4.48% | 101,700 |
| Mar 2, 2026 | 1,260.00 | 1,278.00 | 1,192.00 | 1,205.00 | 1,205.00 | -6.59% | 63,300 |
| Feb 27, 2026 | 1,251.00 | 1,312.00 | 1,243.00 | 1,290.00 | 1,290.00 | 3.12% | 39,200 |
| Feb 26, 2026 | 1,258.00 | 1,288.00 | 1,241.00 | 1,251.00 | 1,251.00 | - | 34,100 |
| Feb 25, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,251.00 | 1,251.00 | -1.18% | 35,700 |
| Feb 24, 2026 | 1,249.00 | 1,287.00 | 1,214.00 | 1,266.00 | 1,266.00 | -1.02% | 43,800 |
| Feb 20, 2026 | 1,260.00 | 1,290.00 | 1,209.00 | 1,279.00 | 1,279.00 | -0.47% | 54,400 |
| Feb 19, 2026 | 1,290.00 | 1,296.00 | 1,233.00 | 1,285.00 | 1,285.00 | -0.39% | 66,100 |
| Feb 18, 2026 | 1,370.00 | 1,380.00 | 1,273.00 | 1,290.00 | 1,290.00 | -4.44% | 115,800 |
| Feb 17, 2026 | 1,297.00 | 1,350.00 | 1,247.00 | 1,350.00 | 1,350.00 | 11.85% | 213,200 |
| Feb 16, 2026 | 1,109.00 | 1,207.00 | 1,107.00 | 1,207.00 | 1,207.00 | 11.24% | 125,500 |
| Feb 13, 2026 | 1,104.00 | 1,139.00 | 1,072.00 | 1,085.00 | 1,085.00 | -2.60% | 94,900 |
| Feb 12, 2026 | 1,126.00 | 1,147.00 | 1,108.00 | 1,114.00 | 1,114.00 | -1.76% | 37,600 |
| Feb 10, 2026 | 1,134.00 | 1,142.00 | 1,102.00 | 1,134.00 | 1,134.00 | -0.09% | 38,400 |
| Feb 9, 2026 | 1,141.00 | 1,159.00 | 1,072.00 | 1,135.00 | 1,135.00 | 0.53% | 104,000 |
| Feb 6, 2026 | 1,067.00 | 1,132.00 | 1,031.00 | 1,129.00 | 1,129.00 | 5.02% | 137,500 |
| Feb 5, 2026 | 1,076.00 | 1,176.00 | 1,059.00 | 1,075.00 | 1,075.00 | 1.90% | 344,300 |
| Feb 4, 2026 | 962.00 | 1,080.00 | 938.00 | 1,055.00 | 1,055.00 | 10.13% | 311,700 |
| Feb 3, 2026 | 948.00 | 958.00 | 915.00 | 958.00 | 958.00 | 1.16% | 35,800 |
| Feb 2, 2026 | 965.00 | 1,039.00 | 931.00 | 947.00 | 947.00 | -1.46% | 99,800 |
| Jan 30, 2026 | 963.00 | 969.00 | 950.00 | 961.00 | 961.00 | -0.41% | 10,100 |
| Jan 29, 2026 | 989.00 | 989.00 | 965.00 | 965.00 | 965.00 | -2.43% | 12,600 |
| Jan 28, 2026 | 994.00 | 994.00 | 970.00 | 989.00 | 989.00 | -0.60% | 12,700 |
| Jan 27, 2026 | 953.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 4.41% | 23,500 |
| Jan 26, 2026 | 970.00 | 975.00 | 953.00 | 953.00 | 953.00 | -1.95% | 28,200 |
| Jan 23, 2026 | 984.00 | 984.00 | 967.00 | 972.00 | 972.00 | -0.92% | 12,000 |
| Jan 22, 2026 | 999.00 | 999.00 | 964.00 | 981.00 | 981.00 | -0.30% | 26,800 |
| Jan 21, 2026 | 980.00 | 999.00 | 962.00 | 984.00 | 984.00 | -2.19% | 37,100 |
| Jan 20, 2026 | 996.00 | 1,006.00 | 960.00 | 1,006.00 | 1,006.00 | 2.55% | 46,000 |
| Jan 19, 2026 | 1,002.00 | 1,033.00 | 980.00 | 981.00 | 981.00 | 0.82% | 81,300 |
| Jan 16, 2026 | 962.00 | 998.00 | 934.00 | 973.00 | 973.00 | 1.99% | 110,800 |
| Jan 15, 2026 | 920.00 | 999.00 | 914.00 | 954.00 | 954.00 | 10.93% | 293,500 |
| Jan 14, 2026 | 841.00 | 952.00 | 838.00 | 860.00 | 860.00 | 2.26% | 154,300 |
| Jan 13, 2026 | 838.00 | 842.00 | 836.00 | 841.00 | 841.00 | 0.84% | 11,600 |
| Jan 9, 2026 | 836.00 | 838.00 | 834.00 | 834.00 | 834.00 | 0.12% | 6,300 |
| Jan 8, 2026 | 835.00 | 836.00 | 827.00 | 833.00 | 833.00 | -0.12% | 8,700 |
| Jan 7, 2026 | 827.00 | 834.00 | 815.00 | 834.00 | 834.00 | 0.85% | 14,900 |
| Jan 6, 2026 | 838.00 | 838.00 | 825.00 | 827.00 | 827.00 | -1.31% | 12,900 |
| Jan 5, 2026 | 828.00 | 847.00 | 825.00 | 838.00 | 838.00 | 1.33% | 18,800 |
| Dec 30, 2025 | 825.00 | 835.00 | 825.00 | 827.00 | 827.00 | -0.96% | 5,500 |
| Dec 29, 2025 | 833.00 | 835.00 | 826.00 | 835.00 | 835.00 | 1.09% | 5,400 |
| Dec 26, 2025 | 835.00 | 838.00 | 825.00 | 826.00 | 826.00 | -0.96% | 11,500 |
| Dec 25, 2025 | 815.00 | 834.00 | 815.00 | 834.00 | 834.00 | 2.46% | 39,200 |
| Dec 24, 2025 | 819.00 | 825.00 | 809.00 | 814.00 | 814.00 | -1.09% | 15,200 |
| Dec 23, 2025 | 828.00 | 828.00 | 817.00 | 823.00 | 823.00 | -0.36% | 12,500 |
| Dec 22, 2025 | 833.00 | 833.00 | 819.00 | 826.00 | 826.00 | 0.49% | 11,700 |
| Dec 19, 2025 | 830.00 | 835.00 | 820.00 | 822.00 | 822.00 | -0.96% | 12,000 |
| Dec 18, 2025 | 832.00 | 834.00 | 800.00 | 830.00 | 830.00 | -0.24% | 28,600 |
| Dec 17, 2025 | 834.00 | 839.00 | 818.00 | 832.00 | 832.00 | -0.83% | 27,200 |
| Dec 16, 2025 | 815.00 | 839.00 | 798.00 | 839.00 | 839.00 | 3.20% | 72,200 |
| Dec 15, 2025 | 859.00 | 868.00 | 806.00 | 813.00 | 813.00 | 12.29% | 367,800 |
| Dec 12, 2025 | 732.00 | 732.00 | 724.00 | 724.00 | 724.00 | -1.23% | 10,800 |
| Dec 11, 2025 | 736.00 | 736.00 | 732.00 | 733.00 | 733.00 | 0.14% | 2,200 |
| Dec 10, 2025 | 735.00 | 735.00 | 732.00 | 732.00 | 732.00 | - | 2,400 |
| Dec 9, 2025 | 735.00 | 735.00 | 730.00 | 732.00 | 732.00 | -0.41% | 3,200 |
| Dec 8, 2025 | 734.00 | 735.00 | 731.00 | 735.00 | 735.00 | 0.41% | 2,700 |
| Dec 5, 2025 | 731.00 | 735.00 | 731.00 | 732.00 | 732.00 | 0.14% | 4,500 |
| Dec 4, 2025 | 735.00 | 735.00 | 731.00 | 731.00 | 731.00 | - | 6,500 |
| Dec 3, 2025 | 732.00 | 732.00 | 731.00 | 731.00 | 731.00 | -0.41% | 800 |
| Dec 2, 2025 | 735.00 | 750.00 | 728.00 | 734.00 | 734.00 | -0.14% | 14,400 |
| Dec 1, 2025 | 731.00 | 736.00 | 731.00 | 735.00 | 735.00 | - | 2,000 |
| Nov 28, 2025 | 732.00 | 735.00 | 730.00 | 735.00 | 735.00 | 0.41% | 5,800 |
| Nov 27, 2025 | 737.00 | 737.00 | 732.00 | 732.00 | 732.00 | -0.95% | 14,000 |
| Nov 26, 2025 | 741.00 | 741.00 | 730.00 | 739.00 | 729.03 | 0.68% | 43,300 |
| Nov 25, 2025 | 735.00 | 738.00 | 732.00 | 734.00 | 724.09 | -0.54% | 4,200 |
| Nov 21, 2025 | 745.00 | 745.00 | 737.00 | 738.00 | 728.04 | -1.47% | 1,600 |
| Nov 20, 2025 | 739.00 | 749.00 | 735.00 | 749.00 | 738.89 | 1.35% | 3,600 |
| Nov 19, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 729.03 | 1.65% | 200 |
| Nov 18, 2025 | 730.00 | 733.00 | 727.00 | 727.00 | 717.19 | -0.41% | 3,400 |
| Nov 17, 2025 | 730.00 | 734.00 | 729.00 | 730.00 | 720.15 | -0.68% | 3,000 |
| Nov 14, 2025 | 732.00 | 743.00 | 730.00 | 735.00 | 725.08 | -0.14% | 2,500 |
| Nov 13, 2025 | 735.00 | 736.00 | 730.00 | 736.00 | 726.07 | 0.14% | 1,700 |
| Nov 12, 2025 | 729.00 | 735.00 | 729.00 | 735.00 | 725.08 | 0.82% | 1,400 |
| Nov 11, 2025 | 735.00 | 735.00 | 727.00 | 729.00 | 719.16 | -0.55% | 4,000 |
| Nov 10, 2025 | 730.00 | 733.00 | 727.00 | 733.00 | 723.11 | 0.69% | 4,200 |
| Nov 7, 2025 | 730.00 | 733.00 | 727.00 | 728.00 | 718.18 | -1.09% | 7,500 |
| Nov 6, 2025 | 735.00 | 740.00 | 735.00 | 736.00 | 726.07 | 0.14% | 1,800 |
| Nov 5, 2025 | 745.00 | 745.00 | 734.00 | 735.00 | 725.08 | -1.08% | 6,000 |
| Nov 4, 2025 | 740.00 | 748.00 | 740.00 | 743.00 | 732.97 | -0.54% | 1,700 |
| Oct 31, 2025 | 741.00 | 747.00 | 740.00 | 747.00 | 736.92 | 0.81% | 2,400 |
| Oct 30, 2025 | 740.00 | 741.00 | 736.00 | 741.00 | 731.00 | -0.94% | 1,800 |
| Oct 29, 2025 | 747.00 | 748.00 | 740.00 | 748.00 | 737.91 | - | 3,700 |
| Oct 28, 2025 | 750.00 | 751.00 | 748.00 | 748.00 | 737.91 | -0.27% | 2,600 |
| Oct 27, 2025 | 751.00 | 754.00 | 748.00 | 750.00 | 739.88 | 0.54% | 6,000 |
| Oct 24, 2025 | 750.00 | 750.00 | 745.00 | 746.00 | 735.93 | -0.53% | 2,700 |
| Oct 23, 2025 | 741.00 | 750.00 | 740.00 | 750.00 | 739.88 | 1.21% | 4,700 |
| Oct 22, 2025 | 747.00 | 747.00 | 731.00 | 741.00 | 731.00 | -0.27% | 6,400 |
| Oct 21, 2025 | 743.00 | 750.00 | 740.00 | 743.00 | 732.97 | 0.68% | 5,900 |
| Oct 20, 2025 | 739.00 | 742.00 | 736.00 | 738.00 | 728.04 | 0.54% | 4,600 |
| Oct 17, 2025 | 747.00 | 747.00 | 721.00 | 734.00 | 724.09 | -2.26% | 10,200 |
| Oct 16, 2025 | 754.00 | 762.00 | 744.00 | 751.00 | 740.87 | 3.02% | 27,400 |
| Oct 15, 2025 | 729.00 | 740.00 | 729.00 | 729.00 | 719.16 | - | 6,000 |
| Oct 14, 2025 | 720.00 | 735.00 | 720.00 | 729.00 | 719.16 | 0.28% | 3,400 |
| Oct 10, 2025 | 736.00 | 736.00 | 722.00 | 727.00 | 717.19 | -0.14% | 3,100 |
| Oct 9, 2025 | 731.00 | 734.00 | 728.00 | 728.00 | 718.18 | -0.82% | 2,900 |
| Oct 8, 2025 | 728.00 | 741.00 | 728.00 | 734.00 | 724.09 | 0.82% | 6,800 |