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
Jul 28, 2025
740.00
744.00
738.00
743.00
743.00
+0.68%
12,100
0.99
Jul 25, 2025
741.00
741.00
735.00
738.00
738.00
+0.68%
5,300
0.43
Jul 24, 2025
733.00
742.00
730.00
733.00
733.00
+0.69%
6,600
0.53
Jul 23, 2025
731.00
731.00
725.00
728.00
728.00
-0.14%
9,100
0.45
Jul 22, 2025
730.00
730.00
722.00
729.00
729.00
-0.27%
14,400
0.72
Jul 18, 2025
735.00
738.00
730.00
731.00
731.00
-0.54%
16,000
0.77
Jul 17, 2025
746.00
750.00
735.00
735.00
735.00
-2.00%
21,500
1.01
Jul 16, 2025
749.00
757.00
746.00
750.00
750.00
+0.27%
19,900
0.85
Jul 15, 2025
760.00
769.00
741.00
748.00
748.00
-11.48%
100,800
4.18
Jul 14, 2025
829.00
867.00
825.00
845.00
845.00
+1.56%
25,700
1.08
Jul 11, 2025
827.00
833.00
825.00
832.00
832.00
+1.59%
9,200
0.39
Jul 10, 2025
827.00
828.00
811.00
819.00
819.00
+0.37%
7,100
0.29
Jul 09, 2025
798.00
817.00
798.00
816.00
816.00
+3.03%
10,300
0.42
Jul 08, 2025
786.00
798.00
786.00
792.00
792.00
0.00%
8,700
0.34
Jul 07, 2025
797.00
797.00
792.00
792.00
792.00
-0.88%
9,800
0.38
Jul 04, 2025
799.00
807.00
799.00
799.00
799.00
-0.25%
6,500
0.25
Jul 03, 2025
800.00
805.00
795.00
801.00
801.00
+0.13%
5,200
0.20
Jul 02, 2025
798.00
805.00
795.00
800.00
800.00
+0.25%
26,500
1.05
Jul 01, 2025
805.00
806.00
798.00
798.00
798.00
-0.87%
6,600
0.26
Jun 30, 2025
815.00
815.00
804.00
805.00
805.00
-0.37%
6,500
0.26
Jun 27, 2025
813.00
813.00
801.00
808.00
808.00
-0.37%
4,500
0.18
Jun 26, 2025
808.00
811.00
800.00
811.00
811.00
+0.37%
7,900
0.31
Jun 25, 2025
799.00
808.00
799.00
808.00
808.00
+1.51%
5,000
0.19
Jun 24, 2025
807.00
813.00
791.00
796.00
796.00
-1.24%
11,700
0.45
Jun 23, 2025
791.00
815.00
791.00
806.00
806.00
+0.75%
14,800
0.55
Jun 20, 2025
790.00
800.00
768.00
800.00
800.00
+1.14%
15,500
0.58
Jun 19, 2025
807.00
808.00
790.00
791.00
791.00
-1.98%
9,800
0.36
Jun 18, 2025
813.00
817.00
807.00
807.00
807.00
-1.34%
4,000
0.15
Jun 17, 2025
825.00
825.00
813.00
818.00
818.00
-0.85%
6,300
0.23
Jun 16, 2025
824.00
839.00
819.00
825.00
825.00
-1.08%
10,300
0.38
Jun 13, 2025
840.00
840.00
819.00
834.00
834.00
-1.18%
10,200
0.38
Jun 12, 2025
852.00
853.00
839.00
844.00
844.00
-0.94%
6,000
0.22
Jun 11, 2025
852.00
856.00
852.00
852.00
852.00
0.00%
2,800
0.10
Jun 10, 2025
857.00
857.00
852.00
852.00
852.00
-0.58%
4,500
0.17
Jun 09, 2025
864.00
864.00
855.00
857.00
857.00
0.00%
2,200
0.08
Jun 06, 2025
862.00
866.00
855.00
857.00
857.00
-0.92%
3,800
0.14
Jun 05, 2025
869.00
872.00
865.00
865.00
865.00
-0.80%
2,100
0.08
Jun 04, 2025
862.00
879.00
862.00
872.00
872.00
+1.16%
2,900
0.11
Jun 03, 2025
862.00
875.00
861.00
862.00
862.00
+0.12%
5,700
0.21
Jun 02, 2025
887.00
887.00
860.00
861.00
861.00
-1.60%
12,600
0.46
May 30, 2025
878.00
882.00
872.00
875.00
875.00
-1.13%
4,700
0.17
May 29, 2025
898.00
898.00
885.00
885.00
885.00
0.00%
19,500
0.71
May 28, 2025
896.00
911.00
896.00
910.00
885.00
+4.55%
63,400
2.37
May 27, 2025
895.00
900.00
895.00
895.00
870.41
+3.06%
5,500
0.21
May 26, 2025
894.00
905.00
892.00
893.00
868.47
+2.71%
5,500
0.21
May 23, 2025
906.00
906.00
888.00
894.00
869.44
+2.14%
9,500
0.36
May 22, 2025
902.00
905.00
899.00
900.00
875.27
+3.17%
3,000
0.11
May 21, 2025
914.00
914.00
891.00
897.00
872.36
+0.36%
15,600
0.58
May 20, 2025
923.00
923.00
915.00
919.00
893.75
+3.16%
4,000
0.15
May 19, 2025
910.00
929.00
910.00
916.00
890.84
+3.73%
8,600
0.32
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