Muromachi Chemicals Inc. (TYO:4885)
Japan
· Delayed Price · Currency is JPY 974.00
-10.00 (-1.02%)
Apr 28, 2026, 3:30 PM JST
Muromachi Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 977.00 | 996.00 | 968.00 | 974.00 | 974.00 | -1.02% | 73,600 |
| Apr 27, 2026 | 1,001.00 | 1,009.00 | 980.00 | 984.00 | 984.00 | -1.80% | 75,300 |
| Apr 24, 2026 | 1,014.00 | 1,018.00 | 995.00 | 1,002.00 | 1,002.00 | -1.18% | 47,900 |
| Apr 23, 2026 | 1,052.00 | 1,067.00 | 1,009.00 | 1,014.00 | 1,014.00 | -2.22% | 119,900 |
| Apr 22, 2026 | 1,071.00 | 1,087.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.89% | 340,400 |
| Apr 21, 2026 | 1,043.00 | 1,072.00 | 1,032.00 | 1,057.00 | 1,057.00 | 1.34% | 160,000 |
| Apr 20, 2026 | 1,005.00 | 1,050.00 | 1,003.00 | 1,043.00 | 1,043.00 | 4.82% | 100,300 |
| Apr 17, 2026 | 1,014.00 | 1,020.00 | 988.00 | 995.00 | 995.00 | -2.07% | 59,000 |
| Apr 16, 2026 | 985.00 | 1,036.00 | 985.00 | 1,016.00 | 1,016.00 | 3.15% | 137,800 |
| Apr 15, 2026 | 1,060.00 | 1,084.00 | 981.00 | 985.00 | 985.00 | -1.50% | 387,700 |
| Apr 14, 2026 | 1,073.00 | 1,096.00 | 987.00 | 1,000.00 | 1,000.00 | -4.58% | 103,100 |
| Apr 13, 2026 | 1,032.00 | 1,053.00 | 1,032.00 | 1,048.00 | 1,048.00 | 1.55% | 31,600 |
| Apr 10, 2026 | 1,054.00 | 1,055.00 | 1,021.00 | 1,032.00 | 1,032.00 | -0.96% | 18,300 |
| Apr 9, 2026 | 1,062.00 | 1,093.00 | 1,031.00 | 1,042.00 | 1,042.00 | -1.88% | 25,100 |
| Apr 8, 2026 | 1,067.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,062.00 | 2.41% | 27,000 |
| Apr 7, 2026 | 1,044.00 | 1,050.00 | 970.00 | 1,037.00 | 1,037.00 | 0.10% | 40,500 |
| Apr 6, 2026 | 1,025.00 | 1,041.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.07% | 10,300 |
| Apr 3, 2026 | 1,064.00 | 1,064.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.87% | 27,500 |
| Apr 2, 2026 | 1,051.00 | 1,105.00 | 1,027.00 | 1,034.00 | 1,034.00 | -0.19% | 72,200 |
| Apr 1, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,036.00 | 1,036.00 | 1.07% | 29,400 |
| Mar 31, 2026 | 987.00 | 1,025.00 | 969.00 | 1,025.00 | 1,025.00 | 3.64% | 34,700 |
| Mar 30, 2026 | 986.00 | 999.00 | 974.00 | 989.00 | 989.00 | -2.66% | 22,700 |
| Mar 27, 2026 | 1,000.00 | 1,031.00 | 982.00 | 1,016.00 | 1,016.00 | -0.49% | 33,300 |
| Mar 26, 2026 | 1,045.00 | 1,047.00 | 1,000.00 | 1,021.00 | 1,021.00 | -3.13% | 31,400 |
| Mar 25, 2026 | 1,056.00 | 1,061.00 | 1,044.00 | 1,054.00 | 1,054.00 | 2.43% | 30,600 |
| Mar 24, 2026 | 1,038.00 | 1,038.00 | 1,017.00 | 1,029.00 | 1,029.00 | 5.21% | 33,700 |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 943.00 | 978.00 | 978.00 | -4.68% | 106,000 |
| Mar 19, 2026 | 1,111.00 | 1,111.00 | 1,025.00 | 1,026.00 | 1,026.00 | -9.52% | 82,000 |
| Mar 18, 2026 | 1,109.00 | 1,136.00 | 1,102.00 | 1,134.00 | 1,134.00 | 5.10% | 60,500 |
| Mar 17, 2026 | 1,092.00 | 1,113.00 | 1,070.00 | 1,079.00 | 1,079.00 | -1.19% | 31,900 |
| Mar 16, 2026 | 1,067.00 | 1,093.00 | 1,067.00 | 1,092.00 | 1,092.00 | -0.46% | 31,800 |
| Mar 13, 2026 | 1,095.00 | 1,109.00 | 1,067.00 | 1,097.00 | 1,097.00 | 0.18% | 55,000 |
| Mar 12, 2026 | 1,157.00 | 1,157.00 | 1,089.00 | 1,095.00 | 1,095.00 | -5.52% | 61,600 |
| Mar 11, 2026 | 1,160.00 | 1,194.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.34% | 51,900 |
| Mar 10, 2026 | 1,132.00 | 1,165.00 | 1,127.00 | 1,163.00 | 1,163.00 | 4.12% | 24,400 |
| 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 |