Want to see JP:6875 full AI Analyst Report?
Megachips (6875) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,080.00 | 10,180.00 | 9,670.00 | 9,880.00 | 9,880.00 | -3.33% | 134,300 | 1.21 |
| Oct 29, 2026 | 10,320.00 | 10,350.00 | 10,030.00 | 10,220.00 | 10,220.00 | +0.10% | 252,500 | 2.32 |
| Oct 28, 2026 | 10,200.00 | 10,260.00 | 10,000.00 | 10,210.00 | 10,210.00 | +2.72% | 87,400 | 0.80 |
| Oct 27, 2026 | 9,820.00 | 9,960.00 | 9,700.00 | 9,940.00 | 9,940.00 | +4.41% | 95,100 | 0.86 |
| Oct 26, 2026 | 9,430.00 | 9,630.00 | 9,310.00 | 9,520.00 | 9,520.00 | +1.06% | 144,500 | 1.29 |
| Oct 23, 2026 | 9,470.00 | 9,470.00 | 9,110.00 | 9,420.00 | 9,420.00 | -3.58% | 170,400 | 1.53 |
| Oct 22, 2026 | 10,010.00 | 10,040.00 | 9,730.00 | 9,770.00 | 9,770.00 | -2.30% | 81,800 | 0.73 |
| Oct 21, 2026 | 10,160.00 | 10,160.00 | 9,750.00 | 10,000.00 | 10,000.00 | +0.91% | 109,600 | 0.98 |
| Oct 20, 2026 | 10,250.00 | 10,250.00 | 9,820.00 | 9,910.00 | 9,910.00 | -3.51% | 120,000 | 1.08 |
| Oct 19, 2026 | 10,060.00 | 10,270.00 | 9,970.00 | 10,270.00 | 10,270.00 | +0.10% | 128,100 | 1.15 |
| Oct 16, 2026 | 10,330.00 | 10,480.00 | 10,210.00 | 10,260.00 | 10,260.00 | +0.00% | 140,500 | 1.27 |
| Oct 15, 2026 | 10,480.00 | 10,480.00 | 10,130.00 | 10,260.00 | 10,260.00 | -5.35% | 200,200 | 1.86 |
| Oct 14, 2026 | 10,800.00 | 10,890.00 | 10,640.00 | 10,840.00 | 10,840.00 | +1.69% | 137,400 | 1.27 |
| Oct 13, 2026 | 10,750.00 | 10,830.00 | 10,480.00 | 10,660.00 | 10,660.00 | -1.11% | 154,400 | 1.43 |
| Oct 12, 2026 | 10,780.00 | 10,780.00 | 10,620.00 | 10,780.00 | 10,780.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10,710.00 | 10,780.00 | 10,620.00 | 10,780.00 | 10,780.00 | -1.37% | 79,500 | 0.73 |
| Oct 08, 2026 | 11,100.00 | 11,110.00 | 10,730.00 | 10,930.00 | 10,930.00 | -3.02% | 139,300 | 1.29 |
| Oct 07, 2026 | 11,250.00 | 11,390.00 | 11,110.00 | 11,270.00 | 11,270.00 | -0.62% | 100,800 | 0.94 |
| Oct 06, 2026 | 11,600.00 | 11,600.00 | 11,310.00 | 11,340.00 | 11,340.00 | -3.82% | 98,900 | 0.92 |
| Oct 05, 2026 | 11,680.00 | 11,950.00 | 11,580.00 | 11,790.00 | 11,790.00 | +1.90% | 120,000 | 1.12 |
| Oct 02, 2026 | 11,500.00 | 11,730.00 | 11,380.00 | 11,570.00 | 11,570.00 | +1.76% | 112,100 | 1.05 |
| Oct 01, 2026 | 11,270.00 | 11,460.00 | 11,220.00 | 11,370.00 | 11,370.00 | +1.16% | 92,700 | 0.87 |
| Sep 30, 2026 | 11,300.00 | 11,380.00 | 11,060.00 | 11,240.00 | 11,240.00 | -0.09% | 117,300 | 1.09 |
| Sep 29, 2026 | 11,090.00 | 11,250.00 | 11,040.00 | 11,250.00 | 11,250.00 | +0.45% | 128,100 | 1.20 |
| Sep 28, 2026 | 11,230.00 | 11,380.00 | 11,090.00 | 11,200.00 | 11,200.00 | +0.45% | 119,500 | 1.12 |
| Sep 25, 2026 | 10,990.00 | 11,150.00 | 10,820.00 | 11,150.00 | 11,150.00 | +2.58% | 88,100 | 0.83 |
| Sep 24, 2026 | 10,930.00 | 10,960.00 | 10,730.00 | 10,870.00 | 10,870.00 | -0.55% | 106,200 | 0.99 |
| Sep 23, 2026 | 10,970.00 | 11,090.00 | 10,720.00 | 10,930.00 | 10,930.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10,970.00 | 11,090.00 | 10,720.00 | 10,930.00 | 10,930.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 10,970.00 | 11,090.00 | 10,720.00 | 10,930.00 | 10,930.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 10,970.00 | 11,090.00 | 10,720.00 | 10,930.00 | 10,930.00 | +1.77% | 116,800 | 1.03 |
| Sep 17, 2026 | 10,730.00 | 10,870.00 | 10,600.00 | 10,740.00 | 10,740.00 | +1.42% | 81,000 | 0.72 |
| Sep 16, 2026 | 10,420.00 | 10,590.00 | 10,400.00 | 10,590.00 | 10,590.00 | +1.24% | 80,100 | 0.70 |
| Sep 15, 2026 | 10,280.00 | 10,570.00 | 10,130.00 | 10,460.00 | 10,460.00 | -1.13% | 63,200 | 0.55 |
| Sep 14, 2026 | 10,440.00 | 10,580.00 | 10,290.00 | 10,580.00 | 10,580.00 | +0.86% | 75,200 | 0.65 |
| Sep 11, 2026 | 10,400.00 | 10,510.00 | 10,250.00 | 10,490.00 | 10,490.00 | -1.22% | 89,400 | 0.77 |
| Sep 10, 2026 | 10,680.00 | 10,700.00 | 10,430.00 | 10,620.00 | 10,620.00 | -0.84% | 64,600 | 0.55 |
| Sep 09, 2026 | 10,600.00 | 10,880.00 | 10,600.00 | 10,710.00 | 10,710.00 | +1.71% | 114,300 | 0.97 |
| Sep 08, 2026 | 11,030.00 | 11,230.00 | 10,530.00 | 10,530.00 | 10,530.00 | -5.73% | 99,300 | 0.83 |
| Sep 07, 2026 | 10,960.00 | 11,210.00 | 10,860.00 | 11,170.00 | 11,170.00 | +4.49% | 135,300 | 1.12 |
| Sep 04, 2026 | 10,740.00 | 10,860.00 | 10,460.00 | 10,690.00 | 10,690.00 | +2.20% | 104,100 | 0.86 |
| Sep 03, 2026 | 10,660.00 | 10,840.00 | 10,410.00 | 10,460.00 | 10,460.00 | -1.32% | 104,700 | 0.86 |
| Sep 02, 2026 | 10,820.00 | 10,860.00 | 10,570.00 | 10,600.00 | 10,600.00 | -2.21% | 119,700 | 0.97 |
| Sep 01, 2026 | 10,970.00 | 10,970.00 | 10,670.00 | 10,840.00 | 10,840.00 | -0.46% | 97,700 | 0.79 |
| Aug 31, 2026 | 10,600.00 | 11,000.00 | 10,550.00 | 10,890.00 | 10,890.00 | +1.78% | 142,900 | 1.15 |
| Aug 28, 2026 | 10,940.00 | 10,990.00 | 10,670.00 | 10,700.00 | 10,700.00 | -0.65% | 62,600 | 0.50 |
| Aug 27, 2026 | 10,900.00 | 11,050.00 | 10,730.00 | 10,770.00 | 10,770.00 | +1.13% | 55,900 | 0.44 |
| Aug 26, 2026 | 10,750.00 | 10,780.00 | 10,580.00 | 10,650.00 | 10,650.00 | -0.47% | 67,400 | 0.53 |
| Aug 25, 2026 | 10,450.00 | 10,770.00 | 10,380.00 | 10,700.00 | 10,700.00 | +0.66% | 73,400 | 0.57 |
| Aug 24, 2026 | 10,830.00 | 11,020.00 | 10,550.00 | 10,630.00 | 10,630.00 | -1.85% | 105,500 | 0.81 |
