tiprankstipranks
Trending News
More News >
MUROMACHI CHEMICALS INC. (JP:4885)
:4885
Japanese Market
Advertisement

MUROMACHI CHEMICALS INC. (4885) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
739.00
742.00
736.00
738.00
738.00
+0.54%
4,600
0.56
Oct 17, 2025
747.00
747.00
721.00
734.00
734.00
-2.26%
10,200
1.06
Oct 16, 2025
754.00
762.00
744.00
751.00
751.00
+3.02%
27,400
2.85
Oct 15, 2025
729.00
740.00
729.00
729.00
729.00
0.00%
6,000
0.62
Oct 14, 2025
720.00
735.00
720.00
729.00
729.00
+0.28%
3,400
0.35
Oct 10, 2025
736.00
736.00
722.00
727.00
727.00
-0.14%
3,100
0.32
Oct 09, 2025
731.00
734.00
728.00
728.00
728.00
-0.82%
2,900
0.29
Oct 08, 2025
728.00
741.00
728.00
734.00
734.00
+0.82%
6,800
0.68
Oct 07, 2025
724.00
731.00
724.00
728.00
728.00
+0.55%
2,800
0.28
Oct 06, 2025
720.00
727.00
720.00
724.00
724.00
+0.56%
7,000
0.70
Oct 03, 2025
722.00
728.00
718.00
720.00
720.00
-0.55%
4,300
0.41
Oct 02, 2025
724.00
727.00
716.00
724.00
724.00
+1.26%
3,900
0.37
Oct 01, 2025
734.00
744.00
703.00
715.00
715.00
-2.59%
16,100
1.57
Sep 30, 2025
738.00
741.00
734.00
734.00
734.00
-1.08%
7,300
0.72
Sep 29, 2025
756.00
756.00
741.00
742.00
742.00
-1.98%
16,800
1.67
Sep 26, 2025
773.00
773.00
754.00
757.00
757.00
-1.69%
9,100
0.91
Sep 25, 2025
762.00
771.00
755.00
770.00
770.00
+2.39%
34,700
3.60
Sep 24, 2025
749.00
752.00
748.00
752.00
752.00
0.00%
4,700
0.48
Sep 22, 2025
753.00
753.00
750.00
752.00
752.00
+0.13%
5,100
0.51
Sep 19, 2025
758.00
763.00
750.00
751.00
751.00
-0.92%
18,800
1.91
Sep 18, 2025
760.00
766.00
757.00
758.00
758.00
0.00%
11,300
1.16
Sep 17, 2025
755.00
758.00
753.00
758.00
758.00
+0.80%
6,800
0.70
Sep 16, 2025
747.00
755.00
746.00
752.00
752.00
+0.67%
13,800
1.43
Sep 12, 2025
754.00
754.00
744.00
747.00
747.00
-0.66%
13,400
1.40
Sep 11, 2025
747.00
752.00
747.00
752.00
752.00
+0.80%
4,900
0.51
Sep 10, 2025
746.00
751.00
745.00
746.00
746.00
-0.13%
7,200
0.75
Sep 09, 2025
750.00
756.00
747.00
747.00
747.00
-0.13%
9,000
0.95
Sep 08, 2025
746.00
751.00
746.00
748.00
748.00
+0.27%
7,300
0.78
Sep 05, 2025
745.00
747.00
745.00
746.00
746.00
-0.13%
5,100
0.54
Sep 04, 2025
747.00
749.00
745.00
747.00
747.00
+0.13%
3,800
0.41
Sep 03, 2025
747.00
747.00
745.00
746.00
746.00
-0.13%
3,600
0.39
Sep 02, 2025
750.00
750.00
747.00
747.00
747.00
0.00%
3,000
0.32
Sep 01, 2025
749.00
749.00
746.00
747.00
747.00
-0.40%
3,500
0.37
Aug 29, 2025
748.00
750.00
748.00
750.00
750.00
+0.27%
2,300
0.24
Aug 28, 2025
745.00
751.00
745.00
748.00
748.00
+0.13%
2,800
0.29
Aug 27, 2025
750.00
751.00
747.00
747.00
747.00
-0.27%
17,100
1.62
Aug 26, 2025
749.00
750.00
746.00
749.00
749.00
0.00%
2,900
0.27
Aug 25, 2025
752.00
752.00
748.00
749.00
749.00
-0.27%
6,800
0.64
Aug 22, 2025
749.00
751.00
748.00
751.00
751.00
+0.27%
5,400
0.51
Aug 21, 2025
747.00
749.00
747.00
749.00
749.00
+0.13%
3,700
0.35
Aug 20, 2025
752.00
753.00
747.00
748.00
748.00
-0.40%
5,700
0.53
Aug 19, 2025
750.00
751.00
747.00
751.00
751.00
+0.13%
4,200
0.39
Aug 18, 2025
753.00
753.00
743.00
750.00
750.00
+0.67%
4,300
0.40
Aug 15, 2025
747.00
747.00
741.00
745.00
745.00
-0.13%
7,600
0.70
Aug 14, 2025
746.00
748.00
746.00
746.00
746.00
0.00%
4,200
0.38
Aug 13, 2025
745.00
746.00
744.00
746.00
746.00
+0.13%
7,500
0.68
Aug 12, 2025
747.00
747.00
743.00
745.00
745.00
+0.27%
5,300
0.48
Aug 08, 2025
744.00
748.00
743.00
743.00
743.00
-0.13%
3,800
0.33
Aug 07, 2025
745.00
748.00
744.00
744.00
744.00
-0.27%
6,000
0.50
Aug 06, 2025
749.00
749.00
744.00
746.00
746.00
-0.13%
2,700
0.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis