MegaChips Corporation (TYO:6875)
Japan
· Delayed Price · Currency is JPY 10,070
-330 (-3.17%)
Apr 28, 2026, 3:30 PM JST
MegaChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,200.00 | 10,380.00 | 9,970.00 | 10,070.00 | 10,070.00 | -3.17% | 112,000 |
| Apr 27, 2026 | 10,320.00 | 10,470.00 | 10,240.00 | 10,400.00 | 10,400.00 | 0.78% | 171,900 |
| Apr 24, 2026 | 10,070.00 | 10,430.00 | 10,070.00 | 10,320.00 | 10,320.00 | 5.31% | 223,800 |
| Apr 23, 2026 | 9,760.00 | 9,940.00 | 9,660.00 | 9,800.00 | 9,800.00 | 1.24% | 118,600 |
| Apr 22, 2026 | 9,850.00 | 9,850.00 | 9,540.00 | 9,680.00 | 9,680.00 | -1.33% | 140,700 |
| Apr 21, 2026 | 9,520.00 | 9,890.00 | 9,520.00 | 9,810.00 | 9,810.00 | 4.03% | 200,800 |
| Apr 20, 2026 | 9,050.00 | 9,470.00 | 9,050.00 | 9,430.00 | 9,430.00 | 4.89% | 192,600 |
| Apr 17, 2026 | 8,890.00 | 9,060.00 | 8,890.00 | 8,990.00 | 8,990.00 | 1.24% | 147,100 |
| Apr 16, 2026 | 8,790.00 | 8,950.00 | 8,790.00 | 8,880.00 | 8,880.00 | 0.57% | 93,700 |
| Apr 15, 2026 | 8,950.00 | 8,950.00 | 8,690.00 | 8,830.00 | 8,830.00 | -1.12% | 127,500 |
| Apr 14, 2026 | 8,740.00 | 9,010.00 | 8,740.00 | 8,930.00 | 8,930.00 | 3.24% | 145,400 |
| Apr 13, 2026 | 8,720.00 | 8,770.00 | 8,570.00 | 8,650.00 | 8,650.00 | -1.26% | 56,800 |
| Apr 10, 2026 | 8,760.00 | 8,860.00 | 8,730.00 | 8,760.00 | 8,760.00 | 0.57% | 74,200 |
| Apr 9, 2026 | 8,860.00 | 8,870.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.80% | 88,300 |
| Apr 8, 2026 | 8,730.00 | 8,850.00 | 8,680.00 | 8,780.00 | 8,780.00 | 1.50% | 79,200 |
| Apr 7, 2026 | 8,730.00 | 8,790.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.35% | 74,300 |
| Apr 6, 2026 | 8,700.00 | 8,790.00 | 8,640.00 | 8,680.00 | 8,680.00 | -0.23% | 64,100 |
| Apr 3, 2026 | 8,580.00 | 8,800.00 | 8,570.00 | 8,700.00 | 8,700.00 | 2.84% | 63,400 |
| Apr 2, 2026 | 8,610.00 | 8,840.00 | 8,430.00 | 8,460.00 | 8,460.00 | - | 133,100 |
| Apr 1, 2026 | 8,040.00 | 8,490.00 | 8,000.00 | 8,460.00 | 8,460.00 | 11.17% | 207,300 |
| Mar 31, 2026 | 7,730.00 | 7,760.00 | 7,530.00 | 7,610.00 | 7,610.00 | -2.19% | 147,300 |
| Mar 30, 2026 | 7,980.00 | 8,010.00 | 7,720.00 | 7,780.00 | 7,780.00 | -7.49% | 139,200 |
| Mar 27, 2026 | 8,330.00 | 8,430.00 | 8,260.00 | 8,410.00 | 8,160.00 | 0.60% | 103,000 |
| Mar 26, 2026 | 8,500.00 | 8,550.00 | 8,270.00 | 8,360.00 | 8,111.49 | -2.22% | 82,100 |
| Mar 25, 2026 | 8,530.00 | 8,630.00 | 8,470.00 | 8,550.00 | 8,295.84 | 0.59% | 65,700 |
| Mar 24, 2026 | 8,610.00 | 8,680.00 | 8,400.00 | 8,500.00 | 8,247.32 | 0.47% | 108,600 |
| Mar 23, 2026 | 8,600.00 | 8,600.00 | 8,420.00 | 8,460.00 | 8,208.51 | -3.20% | 153,800 |
| Mar 19, 2026 | 8,800.00 | 8,830.00 | 8,710.00 | 8,740.00 | 8,480.19 | -1.24% | 105,400 |
| Mar 18, 2026 | 8,820.00 | 8,890.00 | 8,800.00 | 8,850.00 | 8,586.92 | 0.57% | 47,300 |
| Mar 17, 2026 | 8,880.00 | 8,940.00 | 8,770.00 | 8,800.00 | 8,538.41 | 0.46% | 63,800 |
| Mar 16, 2026 | 8,750.00 | 8,800.00 | 8,700.00 | 8,760.00 | 8,499.60 | 0.11% | 70,000 |
| Mar 13, 2026 | 8,680.00 | 8,880.00 | 8,660.00 | 8,750.00 | 8,489.89 | -0.91% | 151,200 |
| Mar 12, 2026 | 8,840.00 | 8,890.00 | 8,710.00 | 8,830.00 | 8,567.51 | -0.67% | 95,700 |
| Mar 11, 2026 | 8,970.00 | 9,040.00 | 8,890.00 | 8,890.00 | 8,625.73 | 0.34% | 85,100 |
| Mar 10, 2026 | 8,680.00 | 8,920.00 | 8,680.00 | 8,860.00 | 8,596.62 | 3.87% | 112,200 |
| Mar 9, 2026 | 8,490.00 | 8,550.00 | 8,320.00 | 8,530.00 | 8,276.43 | -3.07% | 228,000 |
| Mar 6, 2026 | 8,880.00 | 8,930.00 | 8,750.00 | 8,800.00 | 8,538.41 | -3.08% | 152,000 |
| Mar 5, 2026 | 9,040.00 | 9,140.00 | 8,980.00 | 9,080.00 | 8,810.08 | 2.48% | 144,500 |
| Mar 4, 2026 | 9,050.00 | 9,160.00 | 8,800.00 | 8,860.00 | 8,596.62 | -5.24% | 207,300 |
| Mar 3, 2026 | 9,280.00 | 9,580.00 | 9,270.00 | 9,350.00 | 9,072.06 | 1.63% | 270,000 |
| Mar 2, 2026 | 8,990.00 | 9,230.00 | 8,990.00 | 9,200.00 | 8,926.52 | 0.66% | 135,500 |
| Feb 27, 2026 | 8,990.00 | 9,140.00 | 8,960.00 | 9,140.00 | 8,868.30 | 0.11% | 106,700 |
| Feb 26, 2026 | 9,020.00 | 9,230.00 | 9,020.00 | 9,130.00 | 8,858.60 | 2.47% | 145,100 |
| Feb 25, 2026 | 9,120.00 | 9,140.00 | 8,840.00 | 8,910.00 | 8,645.14 | -2.62% | 139,200 |
| Feb 24, 2026 | 9,000.00 | 9,190.00 | 8,940.00 | 9,150.00 | 8,878.00 | 1.10% | 100,400 |
| Feb 20, 2026 | 8,920.00 | 9,090.00 | 8,920.00 | 9,050.00 | 8,780.98 | 0.78% | 76,100 |
| Feb 19, 2026 | 9,040.00 | 9,080.00 | 8,950.00 | 8,980.00 | 8,713.06 | 0.90% | 74,600 |
| Feb 18, 2026 | 8,880.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,635.43 | 0.34% | 84,400 |
| Feb 17, 2026 | 8,690.00 | 8,890.00 | 8,690.00 | 8,870.00 | 8,606.33 | 2.07% | 96,900 |
| Feb 16, 2026 | 8,960.00 | 8,970.00 | 8,630.00 | 8,690.00 | 8,431.68 | -3.23% | 160,000 |
| Feb 13, 2026 | 8,940.00 | 9,060.00 | 8,850.00 | 8,980.00 | 8,713.06 | -0.11% | 117,900 |
| Feb 12, 2026 | 8,910.00 | 9,100.00 | 8,910.00 | 8,990.00 | 8,722.76 | 1.70% | 128,500 |
| Feb 10, 2026 | 8,900.00 | 9,070.00 | 8,750.00 | 8,840.00 | 8,577.22 | -1.12% | 181,200 |
| Feb 9, 2026 | 8,850.00 | 9,090.00 | 8,690.00 | 8,940.00 | 8,674.24 | 0.68% | 274,700 |
| Feb 6, 2026 | 8,740.00 | 8,880.00 | 8,610.00 | 8,880.00 | 8,616.03 | 3.14% | 196,900 |
| Feb 5, 2026 | 8,610.00 | 8,750.00 | 8,520.00 | 8,610.00 | 8,354.05 | 1.06% | 140,600 |
| Feb 4, 2026 | 8,450.00 | 8,640.00 | 8,420.00 | 8,520.00 | 8,266.73 | -0.12% | 165,800 |
| Feb 3, 2026 | 8,340.00 | 8,680.00 | 8,300.00 | 8,530.00 | 8,276.43 | 3.52% | 121,800 |
| Feb 2, 2026 | 8,300.00 | 8,450.00 | 8,230.00 | 8,240.00 | 7,995.05 | -3.06% | 159,700 |
| Jan 30, 2026 | 8,480.00 | 8,570.00 | 8,400.00 | 8,500.00 | 8,247.32 | - | 68,100 |
| Jan 29, 2026 | 8,420.00 | 8,560.00 | 8,280.00 | 8,500.00 | 8,247.32 | 0.24% | 213,800 |
| Jan 28, 2026 | 8,620.00 | 8,670.00 | 8,440.00 | 8,480.00 | 8,227.92 | -2.53% | 109,200 |
| Jan 27, 2026 | 8,430.00 | 8,710.00 | 8,400.00 | 8,700.00 | 8,441.38 | 2.96% | 143,400 |
| Jan 26, 2026 | 8,660.00 | 8,710.00 | 8,450.00 | 8,450.00 | 8,198.81 | -4.84% | 98,200 |
| Jan 23, 2026 | 8,780.00 | 8,930.00 | 8,640.00 | 8,880.00 | 8,616.03 | 1.14% | 120,500 |
| Jan 22, 2026 | 8,680.00 | 8,850.00 | 8,670.00 | 8,780.00 | 8,519.00 | 1.27% | 111,600 |
| Jan 21, 2026 | 8,400.00 | 8,670.00 | 8,330.00 | 8,670.00 | 8,412.27 | 2.00% | 119,500 |
| Jan 20, 2026 | 8,540.00 | 8,620.00 | 8,400.00 | 8,500.00 | 8,247.32 | -2.07% | 84,300 |
| Jan 19, 2026 | 8,810.00 | 8,900.00 | 8,600.00 | 8,680.00 | 8,421.97 | 4.33% | 215,200 |
| Jan 16, 2026 | 8,390.00 | 8,570.00 | 8,300.00 | 8,320.00 | 8,072.68 | -0.48% | 104,600 |
| Jan 15, 2026 | 8,180.00 | 8,360.00 | 8,180.00 | 8,360.00 | 8,111.49 | 1.95% | 72,900 |
| Jan 14, 2026 | 8,210.00 | 8,300.00 | 8,180.00 | 8,200.00 | 7,956.24 | - | 83,600 |
| Jan 13, 2026 | 8,130.00 | 8,210.00 | 8,010.00 | 8,200.00 | 7,956.24 | 3.40% | 101,900 |
| Jan 9, 2026 | 7,930.00 | 8,040.00 | 7,930.00 | 7,930.00 | 7,694.27 | - | 75,500 |
| Jan 8, 2026 | 7,970.00 | 8,070.00 | 7,910.00 | 7,930.00 | 7,694.27 | -0.50% | 75,600 |
| Jan 7, 2026 | 7,970.00 | 8,060.00 | 7,880.00 | 7,970.00 | 7,733.08 | 0.76% | 102,600 |
| Jan 6, 2026 | 8,170.00 | 8,180.00 | 7,850.00 | 7,910.00 | 7,674.86 | -1.98% | 125,200 |
| Jan 5, 2026 | 7,950.00 | 8,100.00 | 7,910.00 | 8,070.00 | 7,830.11 | 1.77% | 62,900 |
| Dec 30, 2025 | 8,090.00 | 8,090.00 | 7,900.00 | 7,930.00 | 7,694.27 | -1.86% | 85,000 |
| Dec 29, 2025 | 8,120.00 | 8,170.00 | 8,020.00 | 8,080.00 | 7,839.81 | 0.62% | 75,500 |
| Dec 26, 2025 | 8,020.00 | 8,060.00 | 7,960.00 | 8,030.00 | 7,791.30 | 0.63% | 48,300 |
| Dec 25, 2025 | 7,980.00 | 8,050.00 | 7,930.00 | 7,980.00 | 7,742.78 | -0.25% | 41,100 |
| Dec 24, 2025 | 7,910.00 | 8,070.00 | 7,850.00 | 8,000.00 | 7,762.19 | 0.76% | 49,300 |
| Dec 23, 2025 | 7,890.00 | 7,980.00 | 7,830.00 | 7,940.00 | 7,703.97 | 1.66% | 47,000 |
| Dec 22, 2025 | 7,840.00 | 7,910.00 | 7,770.00 | 7,810.00 | 7,577.84 | 1.56% | 68,900 |
| Dec 19, 2025 | 7,850.00 | 7,890.00 | 7,660.00 | 7,690.00 | 7,461.40 | -1.28% | 165,400 |
| Dec 18, 2025 | 7,970.00 | 8,070.00 | 7,770.00 | 7,790.00 | 7,558.43 | -3.59% | 103,700 |
| Dec 17, 2025 | 7,900.00 | 8,080.00 | 7,900.00 | 8,080.00 | 7,839.81 | 2.54% | 60,800 |
| Dec 16, 2025 | 7,970.00 | 7,970.00 | 7,850.00 | 7,880.00 | 7,645.76 | -0.63% | 105,500 |
| Dec 15, 2025 | 8,000.00 | 8,040.00 | 7,880.00 | 7,930.00 | 7,694.27 | -1.73% | 81,300 |
| Dec 12, 2025 | 8,110.00 | 8,130.00 | 8,040.00 | 8,070.00 | 7,830.11 | 0.12% | 96,600 |
| Dec 11, 2025 | 8,480.00 | 8,490.00 | 7,830.00 | 8,060.00 | 7,820.40 | -4.95% | 231,700 |
| Dec 10, 2025 | 8,520.00 | 8,580.00 | 8,430.00 | 8,480.00 | 8,227.92 | -0.35% | 87,100 |
| Dec 9, 2025 | 8,400.00 | 8,520.00 | 8,340.00 | 8,510.00 | 8,257.03 | 1.19% | 139,300 |
| Dec 8, 2025 | 8,250.00 | 8,410.00 | 8,220.00 | 8,410.00 | 8,160.00 | 1.45% | 97,400 |
| Dec 5, 2025 | 8,160.00 | 8,320.00 | 8,120.00 | 8,290.00 | 8,043.57 | 1.59% | 111,200 |
| Dec 4, 2025 | 8,110.00 | 8,240.00 | 8,090.00 | 8,160.00 | 7,917.43 | 2.00% | 121,300 |
| Dec 3, 2025 | 8,090.00 | 8,130.00 | 8,000.00 | 8,000.00 | 7,762.19 | -0.50% | 120,900 |
| Dec 2, 2025 | 8,020.00 | 8,130.00 | 7,980.00 | 8,040.00 | 7,801.00 | -0.12% | 104,200 |
| Dec 1, 2025 | 8,140.00 | 8,330.00 | 8,010.00 | 8,050.00 | 7,810.70 | 2.55% | 260,700 |