Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

MegaChips Corporation (6875.T)

Compare
4,105.00
-15.00
(-0.36%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,980.004,110.003,900.004,105.004,105.00100,600
Apr 10, 20254,065.004,150.004,020.004,120.004,120.00155,500
Apr 9, 20253,860.003,885.003,775.003,855.003,855.00105,400
Apr 8, 20253,890.004,025.003,860.003,985.003,985.00118,600
Apr 7, 20253,850.003,860.003,695.003,750.003,750.00209,000
Apr 4, 20254,120.004,130.003,945.004,025.004,025.00202,300
Apr 3, 20254,140.004,300.004,130.004,255.004,255.00151,600
Apr 2, 20254,420.004,420.004,345.004,420.004,420.0097,100
Apr 1, 20254,400.004,440.004,385.004,400.004,400.0088,800
Mar 31, 20254,545.004,545.004,335.004,385.004,385.00186,900
Mar 28, 2025 60.00 Dividend
Mar 28, 20254,645.004,725.004,610.004,610.004,610.00115,000
Mar 27, 20254,730.004,780.004,680.004,780.004,720.0095,800
Mar 26, 20254,830.004,850.004,735.004,800.004,739.75116,500
Mar 25, 20254,850.004,890.004,760.004,760.004,700.25131,600
Mar 24, 20254,860.004,900.004,765.004,775.004,715.0666,700
Mar 21, 20254,740.004,860.004,740.004,855.004,794.06202,000
Mar 19, 20254,680.004,735.004,635.004,735.004,675.5689,700
Mar 18, 20254,730.004,775.004,715.004,750.004,690.3859,900
Mar 17, 20254,740.004,775.004,680.004,705.004,645.9469,700
Mar 14, 20254,685.004,775.004,670.004,715.004,655.8259,700
Mar 13, 20254,780.004,810.004,695.004,725.004,665.6990,200
Mar 12, 20254,640.004,760.004,615.004,710.004,650.8896,300
Mar 11, 20254,800.004,800.004,615.004,675.004,616.32197,000
Mar 10, 20254,940.004,965.004,845.004,910.004,848.37108,800
Mar 7, 20255,160.005,160.004,930.004,940.004,877.99150,400
Mar 6, 20255,000.005,260.004,990.005,260.005,193.97282,400
Mar 5, 20254,780.004,810.004,720.004,790.004,729.87150,100
Mar 4, 20254,865.004,865.004,680.004,760.004,700.25196,000
Mar 3, 20254,960.004,960.004,835.004,880.004,818.74107,600
Feb 28, 20254,880.004,975.004,830.004,890.004,828.62173,100
Feb 27, 20255,000.005,040.004,910.004,915.004,853.31127,400
Feb 26, 20254,975.004,995.004,815.004,910.004,848.37136,100
Feb 25, 20255,000.005,110.004,970.005,000.004,937.2482,200
Feb 21, 20254,995.005,050.004,985.005,020.004,956.9958,900
Feb 20, 20255,090.005,120.005,000.005,030.004,966.8669,600
Feb 19, 20255,110.005,210.005,110.005,120.005,055.7361,200
Feb 18, 20255,240.005,250.005,070.005,070.005,006.3696,500
Feb 17, 20255,330.005,380.005,260.005,310.005,243.3595,100
Feb 14, 20255,400.005,490.005,390.005,390.005,322.34148,600
Feb 13, 20255,100.005,340.005,100.005,340.005,272.97145,400
Feb 12, 20254,875.005,080.004,860.005,030.004,966.86286,800
Feb 10, 20254,950.005,100.004,760.004,905.004,843.43535,600
Feb 7, 20255,870.005,880.005,710.005,750.005,677.82134,400
Feb 6, 20255,860.005,910.005,810.005,860.005,786.4463,800
Feb 5, 20255,700.005,850.005,690.005,790.005,717.32101,700
Feb 4, 20255,680.005,710.005,570.005,650.005,579.08115,800
Feb 3, 20255,670.005,760.005,610.005,650.005,579.08103,500
Jan 31, 20255,850.005,890.005,810.005,860.005,786.4471,400
Jan 30, 20255,870.005,920.005,810.005,830.005,756.8267,200
Jan 29, 20255,840.005,930.005,840.005,890.005,816.07105,400
Jan 28, 20256,050.006,050.005,680.005,680.005,608.70208,500
Jan 27, 20256,390.006,430.006,310.006,350.006,270.2946,000
Jan 24, 20256,290.006,390.006,230.006,340.006,260.4280,200
Jan 23, 20256,230.006,330.006,230.006,290.006,211.0569,900
Jan 22, 20256,300.006,320.006,230.006,240.006,161.6758,900
Jan 21, 20256,150.006,230.006,130.006,230.006,151.8034,300
Jan 20, 20256,090.006,260.006,030.006,160.006,082.6881,000
Jan 17, 20256,040.006,080.005,940.006,080.006,003.6867,300
Jan 16, 20255,950.006,000.005,880.005,940.005,865.4468,000
Jan 15, 20255,850.005,880.005,730.005,860.005,786.4472,900
Jan 14, 20256,020.006,030.005,800.005,850.005,776.57130,600
Jan 10, 20256,120.006,140.006,060.006,120.006,043.1883,000
Jan 9, 20256,230.006,240.006,110.006,160.006,082.6873,800
Jan 8, 20256,180.006,210.006,060.006,190.006,112.30100,000
Jan 7, 20256,340.006,380.006,220.006,230.006,151.8083,000
Jan 6, 20256,350.006,500.006,310.006,310.006,230.79107,200
Dec 30, 20246,490.006,540.006,310.006,320.006,240.6757,100
Dec 27, 20246,460.006,510.006,400.006,490.006,408.5453,300
Dec 26, 20246,420.006,420.006,310.006,400.006,319.6743,800
Dec 25, 20246,460.006,460.006,320.006,340.006,260.4229,000
Dec 24, 20246,470.006,520.006,350.006,420.006,339.4172,200
Dec 23, 20246,280.006,330.006,260.006,330.006,250.5432,700
Dec 20, 20246,390.006,410.006,200.006,220.006,141.9267,700
Dec 19, 20246,260.006,450.006,230.006,390.006,309.7954,500
Dec 18, 20246,350.006,470.006,300.006,410.006,329.5473,100
Dec 17, 20246,270.006,500.006,240.006,400.006,319.67105,600
Dec 16, 20246,140.006,340.006,130.006,230.006,151.8065,600
Dec 13, 20246,140.006,220.006,120.006,160.006,082.6846,800
Dec 12, 20246,150.006,280.006,100.006,180.006,102.4373,600
Dec 11, 20246,070.006,140.006,010.006,120.006,043.1870,800
Dec 10, 20246,270.006,270.006,110.006,140.006,062.9380,900
Dec 9, 20246,210.006,420.006,150.006,290.006,211.05107,100
Dec 6, 20246,170.006,220.006,100.006,150.006,072.8064,700
Dec 5, 20246,480.006,500.006,170.006,230.006,151.80129,900
Dec 4, 20246,350.006,480.006,300.006,470.006,388.7992,000
Dec 3, 20246,190.006,310.006,190.006,270.006,191.3081,400
Dec 2, 20246,030.006,260.006,000.006,170.006,092.55152,200
Nov 29, 20245,880.006,030.005,880.005,990.005,914.8163,000
Nov 28, 20245,830.005,920.005,810.005,900.005,825.9461,300
Nov 27, 20245,660.005,920.005,660.005,920.005,845.6983,400
Nov 26, 20245,750.005,790.005,660.005,680.005,608.7053,500
Nov 25, 20245,640.005,730.005,580.005,720.005,648.2094,300
Nov 22, 20245,560.005,660.005,560.005,630.005,559.3398,200
Nov 21, 20245,590.005,590.005,510.005,520.005,450.7144,700
Nov 20, 20245,660.005,700.005,550.005,580.005,509.9667,700
Nov 19, 20245,570.005,670.005,540.005,640.005,569.21138,700
Nov 18, 20245,490.005,500.005,360.005,410.005,342.0968,000
Nov 15, 20245,560.005,640.005,550.005,560.005,490.2175,900
Nov 14, 20245,720.005,840.005,560.005,560.005,490.2194,000
Nov 13, 20245,870.005,870.005,640.005,740.005,667.9593,500
Nov 12, 20245,850.006,130.005,800.005,860.005,786.44203,500
Nov 11, 20245,460.005,760.005,300.005,740.005,667.95254,600
Nov 8, 20245,610.005,810.005,600.005,760.005,687.70176,400
Nov 7, 20245,540.005,620.005,520.005,550.005,480.33110,200
Nov 6, 20245,450.005,540.005,440.005,520.005,450.7146,700
Nov 5, 20245,450.005,510.005,450.005,450.005,381.5945,900
Nov 1, 20245,420.005,480.005,390.005,430.005,361.8474,900
Oct 31, 20245,480.005,520.005,430.005,520.005,450.7157,300
Oct 30, 20245,580.005,650.005,450.005,470.005,401.34121,300
Oct 29, 20245,490.005,580.005,430.005,560.005,490.2180,900
Oct 28, 20245,480.005,550.005,460.005,490.005,421.0970,900
Oct 25, 20245,500.005,590.005,500.005,500.005,430.9677,000
Oct 24, 20245,490.005,520.005,410.005,460.005,391.4653,300
Oct 23, 20245,440.005,520.005,380.005,490.005,421.0999,000
Oct 22, 20245,420.005,490.005,400.005,440.005,371.7255,600
Oct 21, 20245,440.005,470.005,360.005,380.005,312.4733,900
Oct 18, 20245,290.005,400.005,280.005,400.005,332.2250,300
Oct 17, 20245,380.005,380.005,230.005,340.005,272.9799,600
Oct 16, 20245,410.005,460.005,360.005,380.005,312.4750,700
Oct 15, 20245,430.005,520.005,420.005,470.005,401.3455,200
Oct 11, 20245,420.005,440.005,370.005,370.005,302.5968,700
Oct 10, 20245,510.005,510.005,430.005,430.005,361.8447,100
Oct 9, 20245,370.005,520.005,370.005,460.005,391.46101,000
Oct 8, 20245,210.005,330.005,210.005,310.005,243.3545,100
Oct 7, 20245,240.005,290.005,220.005,290.005,223.6049,600
Oct 4, 20245,200.005,220.005,160.005,180.005,114.9857,100
Oct 3, 20245,300.005,410.005,280.005,290.005,223.60104,200
Oct 2, 20245,170.005,250.005,170.005,180.005,114.9857,500
Oct 1, 20245,150.005,230.005,150.005,190.005,124.8561,100
Sep 30, 20245,130.005,280.005,130.005,200.005,134.7378,900
Sep 27, 20245,270.005,340.005,250.005,330.005,263.1070,000
Sep 26, 20245,150.005,270.005,150.005,220.005,154.48137,000
Sep 25, 20245,000.005,170.005,000.005,120.005,055.7360,600
Sep 24, 20245,160.005,160.004,965.005,010.004,947.1168,100
Sep 20, 20245,080.005,200.005,050.005,150.005,085.36126,300
Sep 19, 20245,100.005,120.004,995.005,020.004,956.9962,200
Sep 18, 20245,030.005,120.005,030.005,080.005,016.2350,800
Sep 17, 20245,030.005,060.004,910.005,060.004,996.4983,400
Sep 13, 20245,070.005,100.004,995.005,010.004,947.1153,600
Sep 12, 20245,130.005,170.005,010.005,090.005,026.1186,600
Sep 11, 20245,140.005,180.004,930.004,960.004,897.74113,800
Sep 10, 20245,040.005,170.005,000.005,150.005,085.3688,300
Sep 9, 20244,915.005,090.004,895.005,070.005,006.3672,600
Sep 6, 20245,020.005,110.005,000.005,050.004,986.61118,600
Sep 5, 20244,850.005,050.004,835.004,975.004,912.5587,600
Sep 4, 20244,965.004,985.004,880.004,920.004,858.24117,200
Sep 3, 20244,920.005,120.004,920.005,080.005,016.23105,800
Sep 2, 20244,915.004,915.004,800.004,885.004,823.6852,900
Aug 30, 20244,820.005,000.004,820.004,915.004,853.31128,400
Aug 29, 20244,680.004,820.004,670.004,795.004,734.8178,600
Aug 28, 20244,740.004,790.004,625.004,770.004,710.1361,700
Aug 27, 20244,670.004,775.004,665.004,740.004,680.50104,700
Aug 26, 20244,645.004,650.004,550.004,630.004,571.8872,200
Aug 23, 20244,575.004,650.004,530.004,645.004,586.6984,600
Aug 22, 20244,410.004,625.004,380.004,570.004,512.64181,000
Aug 21, 20244,340.004,465.004,335.004,445.004,389.21313,500
Aug 20, 20244,120.004,160.004,110.004,140.004,088.0336,100
Aug 19, 20244,090.004,170.004,065.004,080.004,028.7955,500
Aug 16, 20244,075.004,145.004,060.004,140.004,088.0359,100
Aug 15, 20243,990.004,090.003,945.004,010.003,959.6757,000
Aug 14, 20244,040.004,050.003,950.004,050.003,999.1657,300
Aug 13, 20244,010.004,055.003,900.003,980.003,930.04104,200
Aug 9, 20243,955.004,105.003,920.004,020.003,969.54186,000
Aug 8, 20243,575.003,795.003,570.003,745.003,697.99106,500
Aug 7, 20243,535.003,755.003,535.003,630.003,584.4452,900
Aug 6, 20243,630.003,780.003,615.003,665.003,619.0068,200
Aug 5, 20243,600.003,665.003,255.003,350.003,307.95155,100
Aug 2, 20243,975.003,975.003,870.003,870.003,821.4291,800
Aug 1, 20244,235.004,245.004,110.004,125.004,073.2256,500
Jul 31, 20244,115.004,215.004,080.004,215.004,162.0964,700
Jul 30, 20244,260.004,260.004,125.004,155.004,102.8582,700
Jul 29, 20244,170.004,275.004,165.004,250.004,196.6551,200
Jul 26, 20244,140.004,230.004,110.004,130.004,078.1667,200
Jul 25, 20244,300.004,335.004,145.004,160.004,107.7863,000
Jul 24, 20244,395.004,490.004,310.004,350.004,295.4084,300
Jul 23, 20244,235.004,425.004,215.004,345.004,290.4690,200
Jul 22, 20244,265.004,290.004,170.004,185.004,132.4729,600
Jul 19, 20244,305.004,410.004,275.004,325.004,270.7139,700
Jul 18, 20244,295.004,395.004,240.004,310.004,255.9082,500
Jul 17, 20244,360.004,410.004,335.004,365.004,310.2142,300
Jul 16, 20244,290.004,370.004,290.004,345.004,290.4626,900
Jul 12, 20244,280.004,300.004,225.004,285.004,231.2138,100
Jul 11, 20244,240.004,355.004,180.004,315.004,260.8462,700
Jul 10, 20244,235.004,240.004,130.004,155.004,102.8546,400
Jul 9, 20244,020.004,240.004,020.004,220.004,167.0363,300
Jul 8, 20244,085.004,105.004,010.004,020.003,969.5437,400
Jul 5, 20244,100.004,130.004,080.004,100.004,048.5420,400
Jul 4, 20244,150.004,160.004,120.004,120.004,068.2826,800
Jul 3, 20244,090.004,210.004,080.004,170.004,117.6637,500
Jul 2, 20244,125.004,135.004,100.004,110.004,058.4123,000
Jul 1, 20244,080.004,145.004,080.004,105.004,053.4728,100
Jun 28, 20244,165.004,165.004,080.004,080.004,028.7927,300
Jun 27, 20244,175.004,215.004,150.004,185.004,132.4728,300
Jun 26, 20244,190.004,255.004,160.004,175.004,122.5945,800
Jun 25, 20244,085.004,190.004,080.004,175.004,122.5949,000
Jun 24, 20244,085.004,105.003,990.004,050.003,999.1661,600
Jun 21, 20244,210.004,210.004,075.004,085.004,033.72118,900
Jun 20, 20244,250.004,270.004,180.004,230.004,176.9017,400
Jun 19, 20244,200.004,295.004,200.004,230.004,176.9023,400
Jun 18, 20244,280.004,300.004,200.004,205.004,152.2229,700
Jun 17, 20244,295.004,310.004,200.004,235.004,181.8436,900
Jun 14, 20244,205.004,330.004,165.004,300.004,246.0279,400
Jun 13, 20244,225.004,225.004,125.004,180.004,127.5350,100
Jun 12, 20244,180.004,245.004,180.004,215.004,162.0932,100
Jun 11, 20244,200.004,215.004,145.004,175.004,122.5941,200
Jun 10, 20244,165.004,220.004,165.004,195.004,142.3427,000
Jun 7, 20244,180.004,215.004,150.004,165.004,112.7222,900
Jun 6, 20244,155.004,170.004,115.004,165.004,112.7232,600
Jun 5, 20244,125.004,145.004,050.004,095.004,043.6029,600
Jun 4, 20244,245.004,245.004,145.004,145.004,092.9751,700
Jun 3, 20244,230.004,295.004,180.004,245.004,191.7259,100
May 31, 20244,185.004,240.004,180.004,215.004,162.0939,300
May 30, 20244,040.004,195.004,025.004,180.004,127.5347,000
May 29, 20244,090.004,175.004,080.004,095.004,043.6078,500
May 28, 20244,150.004,180.004,100.004,115.004,063.3552,200
May 27, 20244,175.004,215.004,145.004,175.004,122.5942,700
May 24, 20244,205.004,270.004,195.004,205.004,152.2246,100
May 23, 20244,300.004,350.004,230.004,265.004,211.4649,600
May 22, 20244,200.004,280.004,185.004,265.004,211.4650,500
May 21, 20244,345.004,345.004,210.004,210.004,157.1587,900
May 20, 20244,270.004,390.004,270.004,360.004,305.2764,500
May 17, 20244,345.004,420.004,295.004,300.004,246.0297,100
May 16, 20244,280.004,400.004,250.004,365.004,310.21102,300
May 15, 20244,260.004,290.004,190.004,250.004,196.6592,500
May 14, 20244,220.004,260.003,980.004,250.004,196.65188,100
May 13, 20244,145.004,335.004,090.004,290.004,236.15307,600
May 10, 20243,795.003,950.003,795.003,935.003,885.61299,000
May 9, 20243,720.003,725.003,645.003,645.003,599.2581,300
May 8, 20243,660.003,735.003,620.003,720.003,673.31114,200
May 7, 20243,760.003,785.003,660.003,695.003,648.6289,100
May 2, 20243,735.003,735.003,655.003,690.003,643.6870,400
May 1, 20243,700.003,745.003,635.003,745.003,697.99126,400
Apr 30, 20243,580.003,750.003,570.003,690.003,643.68164,700
Apr 26, 20243,450.003,570.003,450.003,545.003,500.50107,600
Apr 25, 20243,460.003,470.003,420.003,440.003,396.8248,100
Apr 24, 20243,450.003,505.003,440.003,480.003,436.3253,900
Apr 23, 20243,480.003,505.003,380.003,405.003,362.2667,500
Apr 22, 20243,420.003,450.003,365.003,440.003,396.8263,000
Apr 19, 20243,575.003,580.003,410.003,430.003,386.9587,100
Apr 18, 20243,530.003,630.003,510.003,605.003,559.7564,800
Apr 17, 20243,530.003,580.003,485.003,550.003,505.4476,900
Apr 16, 20243,535.003,565.003,510.003,525.003,480.7559,900
Apr 15, 20243,545.003,575.003,515.003,575.003,530.1356,100
Apr 12, 20243,665.003,670.003,575.003,580.003,535.0687,600
Apr 11, 20243,645.003,645.003,605.003,630.003,584.4457,600

Related Tickers

S9M.SG Silicon Motion Technology Corp
34.40
-7.03%
 
QCOM.NE QUALCOMM Incorporated
17.80
-7.87%
 
MU.NE Micron Technology, Inc.
15.96
-9.73%
 
SLAB Silicon Laboratories Inc.
88.19
-11.29%
 
DIOD Diodes Incorporated
35.36
-10.55%
 
CEVA CEVA, Inc.
22.85
-7.64%
 
BRN.AX BrainChip Holdings Ltd
0.2000
+5.26%
 
6723.T Renesas Electronics Corporation
1,691.00
+0.56%
 
LSCC Lattice Semiconductor Corporation
42.18
-9.17%
 
MXL MaxLinear, Inc.
10.09
-10.31%