Microwave Chemical Co., Ltd. (TYO:9227)
Japan
· Delayed Price · Currency is JPY 1,029.00
+60.00 (6.19%)
Mar 10, 2026, 10:24 AM JST
Microwave Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,024.00 | 1,067.00 | 1,018.00 | 1,037.00 | 1,037.00 | 0.88% | 302,700 |
| Mar 5, 2026 | 1,020.00 | 1,068.00 | 1,011.00 | 1,028.00 | 1,028.00 | 8.67% | 577,000 |
| Mar 4, 2026 | 998.00 | 1,019.00 | 935.00 | 946.00 | 946.00 | -4.92% | 689,600 |
| Mar 3, 2026 | 1,061.00 | 1,065.00 | 995.00 | 995.00 | 995.00 | -6.31% | 336,100 |
| Mar 2, 2026 | 1,044.00 | 1,078.00 | 1,034.00 | 1,062.00 | 1,062.00 | -3.80% | 282,500 |
| Feb 27, 2026 | 1,077.00 | 1,108.00 | 1,068.00 | 1,104.00 | 1,104.00 | 3.37% | 372,700 |
| Feb 26, 2026 | 1,073.00 | 1,102.00 | 1,051.00 | 1,068.00 | 1,068.00 | -4.73% | 518,800 |
| Feb 25, 2026 | 1,011.00 | 1,133.00 | 1,010.00 | 1,121.00 | 1,121.00 | 14.04% | 1,458,500 |
| Feb 24, 2026 | 1,000.00 | 1,060.00 | 970.00 | 983.00 | 983.00 | -2.87% | 548,500 |
| Feb 20, 2026 | 1,070.00 | 1,126.00 | 991.00 | 1,012.00 | 1,012.00 | -7.66% | 733,600 |
| Feb 19, 2026 | 1,049.00 | 1,126.00 | 1,017.00 | 1,096.00 | 1,096.00 | 4.78% | 1,269,500 |
| Feb 18, 2026 | 1,065.00 | 1,110.00 | 1,033.00 | 1,046.00 | 1,046.00 | -1.78% | 717,700 |
| Feb 17, 2026 | 1,280.00 | 1,319.00 | 1,020.00 | 1,065.00 | 1,065.00 | -17.06% | 1,774,200 |
| Feb 16, 2026 | 1,220.00 | 1,327.00 | 1,219.00 | 1,284.00 | 1,284.00 | 6.73% | 977,000 |
| Feb 13, 2026 | 1,276.00 | 1,278.00 | 1,193.00 | 1,203.00 | 1,203.00 | -8.86% | 769,300 |
| Feb 12, 2026 | 1,179.00 | 1,343.00 | 1,179.00 | 1,320.00 | 1,320.00 | 6.62% | 1,549,900 |
| Feb 10, 2026 | 1,180.00 | 1,268.00 | 1,173.00 | 1,238.00 | 1,238.00 | 4.92% | 968,100 |
| Feb 9, 2026 | 1,270.00 | 1,298.00 | 1,176.00 | 1,180.00 | 1,180.00 | -9.23% | 1,105,300 |
| Feb 6, 2026 | 1,200.00 | 1,337.00 | 1,150.00 | 1,300.00 | 1,300.00 | 4.92% | 2,057,200 |
| Feb 5, 2026 | 1,350.00 | 1,380.00 | 1,210.00 | 1,239.00 | 1,239.00 | -9.43% | 2,160,900 |
| Feb 4, 2026 | 1,352.00 | 1,425.00 | 1,227.00 | 1,368.00 | 1,368.00 | 7.21% | 4,126,700 |
| Feb 3, 2026 | 1,160.00 | 1,350.00 | 1,135.00 | 1,276.00 | 1,276.00 | 21.52% | 6,377,700 |
| Feb 2, 2026 | 1,140.00 | 1,180.00 | 1,042.00 | 1,050.00 | 1,050.00 | 3.96% | 2,925,200 |
| Jan 30, 2026 | 949.00 | 1,027.00 | 932.00 | 1,010.00 | 1,010.00 | 5.32% | 865,000 |
| Jan 29, 2026 | 977.00 | 982.00 | 931.00 | 959.00 | 959.00 | -3.33% | 653,200 |
| Jan 28, 2026 | 1,046.00 | 1,046.00 | 991.00 | 992.00 | 992.00 | -6.94% | 576,400 |
| Jan 27, 2026 | 1,090.00 | 1,115.00 | 1,062.00 | 1,066.00 | 1,066.00 | -2.29% | 356,300 |
| Jan 26, 2026 | 1,137.00 | 1,167.00 | 1,090.00 | 1,091.00 | 1,091.00 | -1.45% | 754,600 |
| Jan 23, 2026 | 1,090.00 | 1,153.00 | 1,052.00 | 1,107.00 | 1,107.00 | 1.00% | 1,063,300 |
| Jan 22, 2026 | 1,238.00 | 1,258.00 | 1,080.00 | 1,096.00 | 1,096.00 | -10.46% | 1,342,000 |
| Jan 21, 2026 | 1,176.00 | 1,270.00 | 1,171.00 | 1,224.00 | 1,224.00 | -5.04% | 1,132,000 |
| Jan 20, 2026 | 1,420.00 | 1,558.00 | 1,233.00 | 1,289.00 | 1,289.00 | -7.80% | 3,446,100 |
| Jan 19, 2026 | 1,350.00 | 1,439.00 | 1,290.00 | 1,398.00 | 1,398.00 | 16.11% | 5,652,400 |
| Jan 16, 2026 | 1,435.00 | 1,534.00 | 1,120.00 | 1,204.00 | 1,204.00 | -10.81% | 6,939,500 |
| Jan 15, 2026 | 1,230.00 | 1,620.00 | 1,211.00 | 1,350.00 | 1,350.00 | 2.27% | 13,267,700 |
| Jan 14, 2026 | 1,128.00 | 1,320.00 | 1,124.00 | 1,320.00 | 1,320.00 | 29.41% | 6,944,100 |
| Jan 13, 2026 | 1,019.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 17.24% | 2,482,000 |
| Jan 9, 2026 | 800.00 | 905.00 | 768.00 | 870.00 | 870.00 | 13.73% | 9,451,000 |
| Jan 8, 2026 | 675.00 | 765.00 | 672.00 | 765.00 | 765.00 | 15.04% | 1,526,200 |
| Jan 7, 2026 | 634.00 | 676.00 | 628.00 | 665.00 | 665.00 | 6.57% | 574,400 |
| Jan 6, 2026 | 607.00 | 630.00 | 607.00 | 624.00 | 624.00 | 2.80% | 192,700 |
| Jan 5, 2026 | 594.00 | 613.00 | 594.00 | 607.00 | 607.00 | 3.23% | 218,500 |
| Dec 30, 2025 | 605.00 | 605.00 | 588.00 | 588.00 | 588.00 | -4.08% | 304,700 |
| Dec 29, 2025 | 600.00 | 624.00 | 596.00 | 613.00 | 613.00 | 2.17% | 441,700 |
| Dec 26, 2025 | 604.00 | 609.00 | 589.00 | 600.00 | 600.00 | -1.64% | 392,300 |
| Dec 25, 2025 | 610.00 | 616.00 | 600.00 | 610.00 | 610.00 | 1.16% | 209,700 |
| Dec 24, 2025 | 623.00 | 628.00 | 602.00 | 603.00 | 603.00 | -3.05% | 245,400 |
| Dec 23, 2025 | 607.00 | 623.00 | 606.00 | 622.00 | 622.00 | 2.30% | 161,400 |
| Dec 22, 2025 | 616.00 | 621.00 | 606.00 | 608.00 | 608.00 | -1.30% | 208,400 |
| Dec 19, 2025 | 616.00 | 623.00 | 612.00 | 616.00 | 616.00 | -0.81% | 138,700 |
| Dec 18, 2025 | 617.00 | 627.00 | 607.00 | 621.00 | 621.00 | -0.16% | 124,500 |
| Dec 17, 2025 | 642.00 | 645.00 | 619.00 | 622.00 | 622.00 | -3.86% | 175,200 |
| Dec 16, 2025 | 670.00 | 671.00 | 642.00 | 647.00 | 647.00 | -4.15% | 216,900 |
| Dec 15, 2025 | 671.00 | 683.00 | 667.00 | 675.00 | 675.00 | -0.30% | 134,000 |
| Dec 12, 2025 | 682.00 | 694.00 | 674.00 | 677.00 | 677.00 | -1.60% | 154,800 |
| Dec 11, 2025 | 709.00 | 715.00 | 686.00 | 688.00 | 688.00 | -2.69% | 107,300 |
| Dec 10, 2025 | 709.00 | 716.00 | 699.00 | 707.00 | 707.00 | -0.28% | 77,300 |
| Dec 9, 2025 | 719.00 | 722.00 | 698.00 | 709.00 | 709.00 | -0.56% | 104,600 |
| Dec 8, 2025 | 706.00 | 713.00 | 692.00 | 713.00 | 713.00 | 2.44% | 105,900 |
| Dec 5, 2025 | 722.00 | 725.00 | 691.00 | 696.00 | 696.00 | -4.66% | 210,400 |
| Dec 4, 2025 | 691.00 | 732.00 | 691.00 | 730.00 | 730.00 | 4.58% | 336,500 |
| Dec 3, 2025 | 664.00 | 702.00 | 654.00 | 698.00 | 698.00 | 4.65% | 240,200 |
| Dec 2, 2025 | 666.00 | 678.00 | 660.00 | 667.00 | 667.00 | -0.74% | 170,600 |
| Dec 1, 2025 | 712.00 | 712.00 | 672.00 | 672.00 | 672.00 | -5.62% | 291,100 |
| Nov 28, 2025 | 697.00 | 724.00 | 691.00 | 712.00 | 712.00 | 2.01% | 269,600 |
| Nov 27, 2025 | 707.00 | 715.00 | 687.00 | 698.00 | 698.00 | -1.69% | 252,600 |
| Nov 26, 2025 | 735.00 | 735.00 | 708.00 | 710.00 | 710.00 | -3.66% | 271,600 |
| Nov 25, 2025 | 728.00 | 770.00 | 721.00 | 737.00 | 737.00 | 3.37% | 353,800 |
| Nov 21, 2025 | 711.00 | 730.00 | 704.00 | 713.00 | 713.00 | -1.25% | 168,600 |
| Nov 20, 2025 | 757.00 | 775.00 | 722.00 | 722.00 | 722.00 | -2.70% | 230,000 |
| Nov 19, 2025 | 736.00 | 754.00 | 721.00 | 742.00 | 742.00 | 1.50% | 193,700 |
| Nov 18, 2025 | 766.00 | 766.00 | 726.00 | 731.00 | 731.00 | -5.06% | 184,900 |
| Nov 17, 2025 | 743.00 | 812.00 | 743.00 | 770.00 | 770.00 | 5.62% | 706,700 |
| Nov 14, 2025 | 702.00 | 756.00 | 702.00 | 729.00 | 729.00 | -0.95% | 349,900 |
| Nov 13, 2025 | 750.00 | 752.00 | 727.00 | 736.00 | 736.00 | -1.87% | 247,100 |
| Nov 12, 2025 | 734.00 | 753.00 | 730.00 | 750.00 | 750.00 | 2.60% | 152,300 |
| Nov 11, 2025 | 754.00 | 757.00 | 728.00 | 731.00 | 731.00 | -2.79% | 183,600 |
| Nov 10, 2025 | 725.00 | 753.00 | 723.00 | 752.00 | 752.00 | 4.30% | 197,600 |
| Nov 7, 2025 | 702.00 | 722.00 | 702.00 | 721.00 | 721.00 | 0.56% | 149,300 |
| Nov 6, 2025 | 733.00 | 734.00 | 714.00 | 717.00 | 717.00 | -0.83% | 150,600 |
| Nov 5, 2025 | 726.00 | 726.00 | 695.00 | 723.00 | 723.00 | -2.03% | 320,200 |
| Nov 4, 2025 | 734.00 | 743.00 | 708.00 | 738.00 | 738.00 | -0.27% | 222,500 |
| Oct 31, 2025 | 716.00 | 753.00 | 716.00 | 740.00 | 740.00 | 2.78% | 368,900 |
| Oct 30, 2025 | 740.00 | 748.00 | 720.00 | 720.00 | 720.00 | -4.64% | 419,400 |
| Oct 29, 2025 | 788.00 | 804.00 | 741.00 | 755.00 | 755.00 | -2.33% | 536,900 |
| Oct 28, 2025 | 787.00 | 820.00 | 766.00 | 773.00 | 773.00 | -0.77% | 588,500 |
| Oct 27, 2025 | 774.00 | 800.00 | 766.00 | 779.00 | 779.00 | 1.04% | 253,400 |
| Oct 24, 2025 | 797.00 | 803.00 | 761.00 | 771.00 | 771.00 | -3.38% | 376,700 |
| Oct 23, 2025 | 818.00 | 821.00 | 775.00 | 798.00 | 798.00 | -2.21% | 518,700 |
| Oct 22, 2025 | 832.00 | 854.00 | 797.00 | 816.00 | 816.00 | -1.92% | 821,700 |
| Oct 21, 2025 | 840.00 | 840.00 | 792.00 | 832.00 | 832.00 | 0.73% | 719,900 |
| Oct 20, 2025 | 782.00 | 835.00 | 782.00 | 826.00 | 826.00 | 6.99% | 703,000 |
| Oct 17, 2025 | 805.00 | 814.00 | 758.00 | 772.00 | 772.00 | -5.74% | 558,800 |
| Oct 16, 2025 | 840.00 | 864.00 | 807.00 | 819.00 | 819.00 | -2.85% | 917,000 |
| Oct 15, 2025 | 751.00 | 865.00 | 735.00 | 843.00 | 843.00 | 13.15% | 2,511,500 |
| Oct 14, 2025 | 690.00 | 765.00 | 686.00 | 745.00 | 745.00 | 6.43% | 838,200 |
| Oct 10, 2025 | 732.00 | 735.00 | 698.00 | 700.00 | 700.00 | -5.28% | 345,900 |
| Oct 9, 2025 | 758.00 | 773.00 | 737.00 | 739.00 | 739.00 | -1.47% | 407,000 |
| Oct 8, 2025 | 786.00 | 787.00 | 744.00 | 750.00 | 750.00 | -2.72% | 608,900 |
| Oct 7, 2025 | 743.00 | 824.00 | 715.00 | 771.00 | 771.00 | 5.18% | 1,850,000 |