MegaChips Corporation (TYO:6875)
Japan
· Delayed Price · Currency is JPY 8,530.00
-270.00 (-3.07%)
At close: Mar 9, 2026
MegaChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,880.00 | 8,930.00 | 8,750.00 | 8,800.00 | 8,800.00 | -3.08% | 152,000 |
| Mar 5, 2026 | 9,040.00 | 9,140.00 | 8,980.00 | 9,080.00 | 9,080.00 | 2.48% | 144,500 |
| Mar 4, 2026 | 9,050.00 | 9,160.00 | 8,800.00 | 8,860.00 | 8,860.00 | -5.24% | 207,300 |
| Mar 3, 2026 | 9,280.00 | 9,580.00 | 9,270.00 | 9,350.00 | 9,350.00 | 1.63% | 270,000 |
| Mar 2, 2026 | 8,990.00 | 9,230.00 | 8,990.00 | 9,200.00 | 9,200.00 | 0.66% | 135,500 |
| Feb 27, 2026 | 8,990.00 | 9,140.00 | 8,960.00 | 9,140.00 | 9,140.00 | 0.11% | 106,700 |
| Feb 26, 2026 | 9,020.00 | 9,230.00 | 9,020.00 | 9,130.00 | 9,130.00 | 2.47% | 145,100 |
| Feb 25, 2026 | 9,120.00 | 9,140.00 | 8,840.00 | 8,910.00 | 8,910.00 | -2.62% | 139,200 |
| Feb 24, 2026 | 9,000.00 | 9,190.00 | 8,940.00 | 9,150.00 | 9,150.00 | 1.10% | 100,400 |
| Feb 20, 2026 | 8,920.00 | 9,090.00 | 8,920.00 | 9,050.00 | 9,050.00 | 0.78% | 76,100 |
| Feb 19, 2026 | 9,040.00 | 9,080.00 | 8,950.00 | 8,980.00 | 8,980.00 | 0.90% | 74,600 |
| Feb 18, 2026 | 8,880.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,900.00 | 0.34% | 84,400 |
| Feb 17, 2026 | 8,690.00 | 8,890.00 | 8,690.00 | 8,870.00 | 8,870.00 | 2.07% | 96,900 |
| Feb 16, 2026 | 8,960.00 | 8,970.00 | 8,630.00 | 8,690.00 | 8,690.00 | -3.23% | 160,000 |
| Feb 13, 2026 | 8,940.00 | 9,060.00 | 8,850.00 | 8,980.00 | 8,980.00 | -0.11% | 117,900 |
| Feb 12, 2026 | 8,910.00 | 9,100.00 | 8,910.00 | 8,990.00 | 8,990.00 | 1.70% | 128,500 |
| Feb 10, 2026 | 8,900.00 | 9,070.00 | 8,750.00 | 8,840.00 | 8,840.00 | -1.12% | 181,200 |
| Feb 9, 2026 | 8,850.00 | 9,090.00 | 8,690.00 | 8,940.00 | 8,940.00 | 0.68% | 274,700 |
| Feb 6, 2026 | 8,740.00 | 8,880.00 | 8,610.00 | 8,880.00 | 8,880.00 | 3.14% | 196,900 |
| Feb 5, 2026 | 8,610.00 | 8,750.00 | 8,520.00 | 8,610.00 | 8,610.00 | 1.06% | 140,600 |
| Feb 4, 2026 | 8,450.00 | 8,640.00 | 8,420.00 | 8,520.00 | 8,520.00 | -0.12% | 165,800 |
| Feb 3, 2026 | 8,340.00 | 8,680.00 | 8,300.00 | 8,530.00 | 8,530.00 | 3.52% | 121,800 |
| Feb 2, 2026 | 8,300.00 | 8,450.00 | 8,230.00 | 8,240.00 | 8,240.00 | -3.06% | 159,700 |
| Jan 30, 2026 | 8,480.00 | 8,570.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 68,100 |
| Jan 29, 2026 | 8,420.00 | 8,560.00 | 8,280.00 | 8,500.00 | 8,500.00 | 0.24% | 213,800 |
| Jan 28, 2026 | 8,620.00 | 8,670.00 | 8,440.00 | 8,480.00 | 8,480.00 | -2.53% | 109,200 |
| Jan 27, 2026 | 8,430.00 | 8,710.00 | 8,400.00 | 8,700.00 | 8,700.00 | 2.96% | 143,400 |
| Jan 26, 2026 | 8,660.00 | 8,710.00 | 8,450.00 | 8,450.00 | 8,450.00 | -4.84% | 98,200 |
| Jan 23, 2026 | 8,780.00 | 8,930.00 | 8,640.00 | 8,880.00 | 8,880.00 | 1.14% | 120,500 |
| Jan 22, 2026 | 8,680.00 | 8,850.00 | 8,670.00 | 8,780.00 | 8,780.00 | 1.27% | 111,600 |
| Jan 21, 2026 | 8,400.00 | 8,670.00 | 8,330.00 | 8,670.00 | 8,670.00 | 2.00% | 119,500 |
| Jan 20, 2026 | 8,540.00 | 8,620.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.07% | 84,300 |
| Jan 19, 2026 | 8,810.00 | 8,900.00 | 8,600.00 | 8,680.00 | 8,680.00 | 4.33% | 215,200 |
| Jan 16, 2026 | 8,390.00 | 8,570.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.48% | 104,600 |
| Jan 15, 2026 | 8,180.00 | 8,360.00 | 8,180.00 | 8,360.00 | 8,360.00 | 1.95% | 72,900 |
| Jan 14, 2026 | 8,210.00 | 8,300.00 | 8,180.00 | 8,200.00 | 8,200.00 | - | 83,600 |
| Jan 13, 2026 | 8,130.00 | 8,210.00 | 8,010.00 | 8,200.00 | 8,200.00 | 3.40% | 101,900 |
| Jan 9, 2026 | 7,930.00 | 8,040.00 | 7,930.00 | 7,930.00 | 7,930.00 | - | 75,500 |
| Jan 8, 2026 | 7,970.00 | 8,070.00 | 7,910.00 | 7,930.00 | 7,930.00 | -0.50% | 75,600 |
| Jan 7, 2026 | 7,970.00 | 8,060.00 | 7,880.00 | 7,970.00 | 7,970.00 | 0.76% | 102,600 |
| Jan 6, 2026 | 8,170.00 | 8,180.00 | 7,850.00 | 7,910.00 | 7,910.00 | -1.98% | 125,200 |
| Jan 5, 2026 | 7,950.00 | 8,100.00 | 7,910.00 | 8,070.00 | 8,070.00 | 1.77% | 62,900 |
| Dec 30, 2025 | 8,090.00 | 8,090.00 | 7,900.00 | 7,930.00 | 7,930.00 | -1.86% | 85,000 |
| Dec 29, 2025 | 8,120.00 | 8,170.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.62% | 75,500 |
| Dec 26, 2025 | 8,020.00 | 8,060.00 | 7,960.00 | 8,030.00 | 8,030.00 | 0.63% | 48,300 |
| Dec 25, 2025 | 7,980.00 | 8,050.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.25% | 41,100 |
| Dec 24, 2025 | 7,910.00 | 8,070.00 | 7,850.00 | 8,000.00 | 8,000.00 | 0.76% | 49,300 |
| Dec 23, 2025 | 7,890.00 | 7,980.00 | 7,830.00 | 7,940.00 | 7,940.00 | 1.66% | 47,000 |
| Dec 22, 2025 | 7,840.00 | 7,910.00 | 7,770.00 | 7,810.00 | 7,810.00 | 1.56% | 68,900 |
| Dec 19, 2025 | 7,850.00 | 7,890.00 | 7,660.00 | 7,690.00 | 7,690.00 | -1.28% | 165,400 |
| Dec 18, 2025 | 7,970.00 | 8,070.00 | 7,770.00 | 7,790.00 | 7,790.00 | -3.59% | 103,700 |
| Dec 17, 2025 | 7,900.00 | 8,080.00 | 7,900.00 | 8,080.00 | 8,080.00 | 2.54% | 60,800 |
| Dec 16, 2025 | 7,970.00 | 7,970.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.63% | 105,500 |
| Dec 15, 2025 | 8,000.00 | 8,040.00 | 7,880.00 | 7,930.00 | 7,930.00 | -1.73% | 81,300 |
| Dec 12, 2025 | 8,110.00 | 8,130.00 | 8,040.00 | 8,070.00 | 8,070.00 | 0.12% | 96,600 |
| Dec 11, 2025 | 8,480.00 | 8,490.00 | 7,830.00 | 8,060.00 | 8,060.00 | -4.95% | 231,700 |
| Dec 10, 2025 | 8,520.00 | 8,580.00 | 8,430.00 | 8,480.00 | 8,480.00 | -0.35% | 87,100 |
| Dec 9, 2025 | 8,400.00 | 8,520.00 | 8,340.00 | 8,510.00 | 8,510.00 | 1.19% | 139,300 |
| Dec 8, 2025 | 8,250.00 | 8,410.00 | 8,220.00 | 8,410.00 | 8,410.00 | 1.45% | 97,400 |
| Dec 5, 2025 | 8,160.00 | 8,320.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.59% | 111,200 |
| Dec 4, 2025 | 8,110.00 | 8,240.00 | 8,090.00 | 8,160.00 | 8,160.00 | 2.00% | 121,300 |
| Dec 3, 2025 | 8,090.00 | 8,130.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.50% | 120,900 |
| Dec 2, 2025 | 8,020.00 | 8,130.00 | 7,980.00 | 8,040.00 | 8,040.00 | -0.12% | 104,200 |
| Dec 1, 2025 | 8,140.00 | 8,330.00 | 8,010.00 | 8,050.00 | 8,050.00 | 2.55% | 260,700 |
| Nov 28, 2025 | 7,900.00 | 7,930.00 | 7,800.00 | 7,850.00 | 7,850.00 | -0.63% | 78,700 |
| Nov 27, 2025 | 7,760.00 | 7,960.00 | 7,760.00 | 7,900.00 | 7,900.00 | 2.07% | 96,100 |
| Nov 26, 2025 | 7,700.00 | 7,850.00 | 7,620.00 | 7,740.00 | 7,740.00 | 0.78% | 86,300 |
| Nov 25, 2025 | 7,660.00 | 7,780.00 | 7,550.00 | 7,680.00 | 7,680.00 | 2.26% | 131,100 |
| Nov 21, 2025 | 7,300.00 | 7,570.00 | 7,250.00 | 7,510.00 | 7,510.00 | -1.44% | 165,300 |
| Nov 20, 2025 | 7,600.00 | 7,680.00 | 7,380.00 | 7,620.00 | 7,620.00 | 1.74% | 210,600 |
| Nov 19, 2025 | 7,670.00 | 7,680.00 | 7,450.00 | 7,490.00 | 7,490.00 | -2.35% | 235,000 |
| Nov 18, 2025 | 7,970.00 | 8,000.00 | 7,620.00 | 7,670.00 | 7,670.00 | -4.36% | 200,200 |
| Nov 17, 2025 | 8,400.00 | 8,420.00 | 7,930.00 | 8,020.00 | 8,020.00 | -4.41% | 200,700 |
| Nov 14, 2025 | 8,450.00 | 8,610.00 | 8,290.00 | 8,390.00 | 8,390.00 | -2.67% | 250,000 |
| Nov 13, 2025 | 8,750.00 | 8,760.00 | 8,540.00 | 8,620.00 | 8,620.00 | -2.16% | 275,400 |
| Nov 12, 2025 | 8,730.00 | 8,840.00 | 8,550.00 | 8,810.00 | 8,810.00 | 2.32% | 340,900 |
| Nov 11, 2025 | 8,410.00 | 8,620.00 | 8,220.00 | 8,610.00 | 8,610.00 | 1.77% | 243,800 |
| Nov 10, 2025 | 8,850.00 | 8,870.00 | 8,240.00 | 8,460.00 | 8,460.00 | 4.44% | 341,500 |
| Nov 7, 2025 | 8,400.00 | 8,500.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.00% | 243,700 |
| Nov 6, 2025 | 8,190.00 | 8,300.00 | 8,010.00 | 8,020.00 | 8,020.00 | -0.74% | 127,700 |
| Nov 5, 2025 | 8,150.00 | 8,310.00 | 7,900.00 | 8,080.00 | 8,080.00 | -1.10% | 170,800 |
| Nov 4, 2025 | 8,070.00 | 8,340.00 | 8,070.00 | 8,170.00 | 8,170.00 | 0.74% | 120,300 |
| Oct 31, 2025 | 8,030.00 | 8,140.00 | 8,010.00 | 8,110.00 | 8,110.00 | 1.12% | 69,400 |
| Oct 30, 2025 | 7,770.00 | 8,040.00 | 7,750.00 | 8,020.00 | 8,020.00 | 3.48% | 200,200 |
| Oct 29, 2025 | 7,660.00 | 7,800.00 | 7,620.00 | 7,750.00 | 7,750.00 | 1.31% | 97,300 |
| Oct 28, 2025 | 7,650.00 | 7,660.00 | 7,580.00 | 7,650.00 | 7,650.00 | -1.03% | 80,700 |
| Oct 27, 2025 | 7,710.00 | 7,790.00 | 7,650.00 | 7,730.00 | 7,730.00 | 0.13% | 127,800 |
| Oct 24, 2025 | 7,690.00 | 7,750.00 | 7,630.00 | 7,720.00 | 7,720.00 | 0.39% | 72,100 |
| Oct 23, 2025 | 7,700.00 | 7,770.00 | 7,630.00 | 7,690.00 | 7,690.00 | -1.54% | 133,500 |
| Oct 22, 2025 | 7,950.00 | 7,970.00 | 7,740.00 | 7,810.00 | 7,810.00 | -2.13% | 92,900 |
| Oct 21, 2025 | 8,020.00 | 8,110.00 | 7,950.00 | 7,980.00 | 7,980.00 | 0.76% | 119,900 |
| Oct 20, 2025 | 7,910.00 | 7,960.00 | 7,760.00 | 7,920.00 | 7,920.00 | 1.67% | 73,200 |
| Oct 17, 2025 | 7,700.00 | 7,970.00 | 7,640.00 | 7,790.00 | 7,790.00 | 0.65% | 136,000 |
| Oct 16, 2025 | 7,820.00 | 7,850.00 | 7,630.00 | 7,740.00 | 7,740.00 | -0.64% | 95,600 |
| Oct 15, 2025 | 7,860.00 | 7,920.00 | 7,780.00 | 7,790.00 | 7,790.00 | -0.89% | 97,200 |
| Oct 14, 2025 | 7,860.00 | 7,990.00 | 7,810.00 | 7,860.00 | 7,860.00 | -0.38% | 133,600 |
| Oct 10, 2025 | 8,100.00 | 8,100.00 | 7,820.00 | 7,890.00 | 7,890.00 | -4.36% | 146,900 |
| Oct 9, 2025 | 8,240.00 | 8,370.00 | 8,130.00 | 8,250.00 | 8,250.00 | 1.85% | 115,500 |
| Oct 8, 2025 | 8,100.00 | 8,200.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.70% | 99,700 |
| Oct 7, 2025 | 8,220.00 | 8,430.00 | 8,200.00 | 8,240.00 | 8,240.00 | 0.49% | 202,800 |