Want to see JP:4885 full AI Analyst Report?
MUROMACHI CHEMICALS INC. (4885) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 898.00 | 905.00 | 895.00 | 895.00 | 895.00 | -0.44% | 9,200 | 1.04 |
| Oct 29, 2026 | 901.00 | 902.00 | 898.00 | 899.00 | 899.00 | -0.11% | 3,700 | 0.42 |
| Oct 28, 2026 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | -1.10% | 2,100 | 0.23 |
| Oct 27, 2026 | 898.00 | 910.00 | 898.00 | 910.00 | 910.00 | +1.79% | 7,100 | 0.79 |
| Oct 26, 2026 | 906.00 | 914.00 | 894.00 | 894.00 | 894.00 | -1.32% | 8,300 | 0.93 |
| Oct 23, 2026 | 914.00 | 916.00 | 890.00 | 906.00 | 906.00 | -1.84% | 39,100 | 4.54 |
| Oct 22, 2026 | 926.00 | 930.00 | 916.00 | 923.00 | 923.00 | -0.32% | 6,700 | 0.78 |
| Oct 21, 2026 | 918.00 | 938.00 | 918.00 | 926.00 | 926.00 | +0.87% | 17,700 | 2.07 |
| Oct 20, 2026 | 920.00 | 926.00 | 916.00 | 918.00 | 918.00 | -1.08% | 19,800 | 2.32 |
| Oct 19, 2026 | 910.00 | 932.00 | 910.00 | 928.00 | 928.00 | -0.75% | 23,800 | 2.82 |
| Oct 16, 2026 | 921.00 | 935.00 | 900.00 | 935.00 | 935.00 | +2.75% | 70,700 | 9.34 |
| Oct 15, 2026 | 895.00 | 910.00 | 887.00 | 910.00 | 910.00 | +1.90% | 13,400 | 1.82 |
| Oct 14, 2026 | 904.00 | 904.00 | 893.00 | 893.00 | 893.00 | -1.22% | 4,100 | 0.53 |
| Oct 13, 2026 | 912.00 | 912.00 | 894.00 | 904.00 | 904.00 | -0.22% | 5,700 | 0.73 |
| Oct 12, 2026 | 906.00 | 907.00 | 900.00 | 906.00 | 906.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 900.00 | 907.00 | 900.00 | 906.00 | 906.00 | +0.67% | 2,600 | 0.27 |
| Oct 08, 2026 | 905.00 | 906.00 | 895.00 | 900.00 | 900.00 | -0.55% | 6,200 | 0.65 |
| Oct 07, 2026 | 916.00 | 916.00 | 905.00 | 905.00 | 905.00 | -0.44% | 4,500 | 0.47 |
| Oct 06, 2026 | 914.00 | 914.00 | 909.00 | 909.00 | 909.00 | -0.66% | 3,800 | 0.39 |
| Oct 05, 2026 | 909.00 | 920.00 | 909.00 | 915.00 | 915.00 | +0.66% | 7,000 | 0.72 |
| Oct 02, 2026 | 912.00 | 916.00 | 906.00 | 909.00 | 909.00 | -0.11% | 6,400 | 0.66 |
| Oct 01, 2026 | 910.00 | 919.00 | 902.00 | 910.00 | 910.00 | +0.11% | 17,500 | 1.82 |
| Sep 30, 2026 | 912.00 | 917.00 | 905.00 | 909.00 | 909.00 | -0.33% | 6,500 | 0.68 |
| Sep 29, 2026 | 905.00 | 918.00 | 905.00 | 912.00 | 912.00 | +0.22% | 8,900 | 0.92 |
| Sep 28, 2026 | 906.00 | 910.00 | 893.00 | 910.00 | 910.00 | +0.44% | 6,900 | 0.71 |
| Sep 25, 2026 | 898.00 | 906.00 | 878.00 | 906.00 | 906.00 | +2.60% | 17,700 | 1.87 |
| Sep 24, 2026 | 875.00 | 897.00 | 872.00 | 883.00 | 883.00 | +1.49% | 12,900 | 1.38 |
| Sep 23, 2026 | 866.00 | 879.00 | 866.00 | 870.00 | 870.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 866.00 | 879.00 | 866.00 | 870.00 | 870.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 866.00 | 879.00 | 866.00 | 870.00 | 870.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 866.00 | 879.00 | 866.00 | 870.00 | 870.00 | +0.69% | 5,800 | 0.57 |
| Sep 17, 2026 | 857.00 | 876.00 | 855.00 | 864.00 | 864.00 | +0.23% | 4,300 | 0.42 |
| Sep 16, 2026 | 853.00 | 862.00 | 853.00 | 862.00 | 862.00 | +1.06% | 6,400 | 0.61 |
| Sep 15, 2026 | 859.00 | 860.00 | 853.00 | 853.00 | 853.00 | -0.81% | 8,100 | 0.77 |
| Sep 14, 2026 | 866.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.26% | 15,500 | 1.47 |
| Sep 11, 2026 | 880.00 | 880.00 | 870.00 | 871.00 | 871.00 | -1.47% | 12,800 | 1.21 |
| Sep 10, 2026 | 891.00 | 891.00 | 880.00 | 884.00 | 884.00 | -1.23% | 9,800 | 0.91 |
| Sep 09, 2026 | 898.00 | 898.00 | 893.00 | 895.00 | 895.00 | +0.00% | 4,600 | 0.42 |
| Sep 08, 2026 | 901.00 | 904.00 | 895.00 | 895.00 | 895.00 | -0.56% | 4,900 | 0.44 |
| Sep 07, 2026 | 905.00 | 907.00 | 896.00 | 900.00 | 900.00 | -0.44% | 4,400 | 0.38 |
| Sep 04, 2026 | 900.00 | 906.00 | 900.00 | 904.00 | 904.00 | +0.00% | 4,700 | 0.40 |
| Sep 03, 2026 | 900.00 | 905.00 | 900.00 | 904.00 | 904.00 | +0.22% | 1,800 | 0.15 |
| Sep 02, 2026 | 911.00 | 914.00 | 899.00 | 902.00 | 902.00 | -0.88% | 11,800 | 0.96 |
| Sep 01, 2026 | 900.00 | 910.00 | 899.00 | 910.00 | 910.00 | +1.11% | 5,100 | 0.41 |
| Aug 31, 2026 | 899.00 | 901.00 | 894.00 | 900.00 | 900.00 | +0.00% | 6,000 | 0.47 |
| Aug 28, 2026 | 900.00 | 906.00 | 899.00 | 900.00 | 900.00 | -0.55% | 6,700 | 0.49 |
| Aug 27, 2026 | 908.00 | 908.00 | 895.00 | 905.00 | 905.00 | +0.56% | 3,600 | 0.24 |
| Aug 26, 2026 | 900.00 | 914.00 | 900.00 | 900.00 | 900.00 | -0.88% | 6,200 | 0.37 |
| Aug 25, 2026 | 908.00 | 910.00 | 902.00 | 908.00 | 908.00 | +0.55% | 4,800 | 0.22 |
| Aug 24, 2026 | 901.00 | 903.00 | 895.00 | 903.00 | 903.00 | +0.33% | 1,800 | 0.07 |