MUSCAT GROUP Inc. (TYO:195A)
Japan · Delayed Price · Currency is JPY 1,198.00
+141.00 (13.34%)
Mar 10, 2026, 3:30 PM JST
MUSCAT GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,056.00 | 1,099.00 | 1,001.00 | 1,057.00 | 1,057.00 | -7.77% | 82,000 |
| Mar 6, 2026 | 1,093.00 | 1,160.00 | 1,074.00 | 1,146.00 | 1,146.00 | 2.05% | 54,400 |
| Mar 5, 2026 | 1,100.00 | 1,168.00 | 1,070.00 | 1,123.00 | 1,123.00 | 5.94% | 127,900 |
| Mar 4, 2026 | 1,100.00 | 1,190.00 | 1,019.00 | 1,060.00 | 1,060.00 | -6.44% | 195,300 |
| Mar 3, 2026 | 1,268.00 | 1,305.00 | 1,115.00 | 1,133.00 | 1,133.00 | -12.71% | 245,300 |
| Mar 2, 2026 | 1,214.00 | 1,322.00 | 1,180.00 | 1,298.00 | 1,298.00 | -2.70% | 285,400 |
| Feb 27, 2026 | 1,268.00 | 1,459.00 | 1,233.00 | 1,334.00 | 1,334.00 | -5.26% | 835,000 |
| Feb 26, 2026 | 1,168.00 | 1,408.00 | 1,153.00 | 1,408.00 | 1,408.00 | 27.08% | 1,893,500 |
| Feb 25, 2026 | 970.00 | 1,108.00 | 963.00 | 1,108.00 | 1,108.00 | 15.66% | 364,700 |
| Feb 24, 2026 | 1,029.00 | 1,035.00 | 952.00 | 958.00 | 958.00 | -8.06% | 90,400 |
| Feb 20, 2026 | 971.00 | 1,102.00 | 968.00 | 1,042.00 | 1,042.00 | 4.10% | 200,700 |
| Feb 19, 2026 | 1,077.00 | 1,098.00 | 982.00 | 1,001.00 | 1,001.00 | -11.96% | 184,800 |
| Feb 18, 2026 | 1,185.00 | 1,330.00 | 972.00 | 1,137.00 | 1,137.00 | 1.07% | 759,700 |
| Feb 17, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 15.38% | 90,500 |
| Feb 16, 2026 | 870.00 | 975.00 | 861.00 | 975.00 | 975.00 | 18.18% | 390,000 |
| Feb 13, 2026 | 930.00 | 938.00 | 825.00 | 825.00 | 825.00 | -15.38% | 107,600 |
| Feb 12, 2026 | 895.00 | 993.00 | 895.00 | 975.00 | 975.00 | 8.94% | 36,300 |
| Feb 10, 2026 | 904.00 | 904.00 | 889.00 | 895.00 | 895.00 | 0.67% | 700 |
| Feb 9, 2026 | 912.00 | 917.00 | 889.00 | 889.00 | 889.00 | -0.89% | 8,800 |
| Feb 6, 2026 | 890.00 | 900.00 | 886.00 | 897.00 | 897.00 | -0.33% | 3,500 |
| Feb 5, 2026 | 914.00 | 920.00 | 887.00 | 900.00 | 900.00 | -0.88% | 7,300 |
| Feb 4, 2026 | 893.00 | 908.00 | 893.00 | 908.00 | 908.00 | 0.55% | 1,000 |
| Feb 3, 2026 | 932.00 | 932.00 | 894.00 | 903.00 | 903.00 | -1.53% | 7,500 |
| Feb 2, 2026 | 908.00 | 935.00 | 905.00 | 917.00 | 917.00 | 1.44% | 9,900 |
| Jan 30, 2026 | 900.00 | 910.00 | 893.00 | 904.00 | 904.00 | 0.11% | 3,600 |
| Jan 29, 2026 | 900.00 | 903.00 | 888.00 | 903.00 | 903.00 | -0.66% | 1,600 |
| Jan 28, 2026 | 921.00 | 946.00 | 877.00 | 909.00 | 909.00 | -2.26% | 8,300 |
| Jan 27, 2026 | 906.00 | 1,045.00 | 884.00 | 930.00 | 930.00 | 3.91% | 69,600 |
| Jan 26, 2026 | 880.00 | 905.00 | 874.00 | 895.00 | 895.00 | 0.67% | 4,900 |
| Jan 23, 2026 | 863.00 | 889.00 | 860.00 | 889.00 | 889.00 | 4.59% | 2,400 |
| Jan 22, 2026 | 858.00 | 910.00 | 850.00 | 850.00 | 850.00 | 0.35% | 9,400 |
| Jan 21, 2026 | 845.00 | 851.00 | 840.00 | 847.00 | 847.00 | -2.76% | 9,900 |
| Jan 20, 2026 | 861.00 | 871.00 | 861.00 | 871.00 | 871.00 | - | 1,000 |
| Jan 19, 2026 | 874.00 | 874.00 | 871.00 | 871.00 | 871.00 | -0.34% | 1,000 |
| Jan 16, 2026 | 860.00 | 878.00 | 860.00 | 874.00 | 874.00 | -0.11% | 2,600 |
| Jan 15, 2026 | 862.00 | 875.00 | 860.00 | 875.00 | 875.00 | 2.22% | 5,000 |
| Jan 14, 2026 | 851.00 | 858.00 | 841.00 | 856.00 | 856.00 | -1.15% | 3,000 |
| Jan 13, 2026 | 870.00 | 875.00 | 835.00 | 866.00 | 866.00 | -0.46% | 6,600 |
| Jan 9, 2026 | 876.00 | 876.00 | 855.00 | 870.00 | 870.00 | -0.57% | 4,200 |
| Jan 8, 2026 | 878.00 | 882.00 | 875.00 | 875.00 | 875.00 | -0.23% | 1,400 |
| Jan 7, 2026 | 895.00 | 895.00 | 877.00 | 877.00 | 877.00 | -3.09% | 1,500 |
| Jan 6, 2026 | 861.00 | 905.00 | 861.00 | 905.00 | 905.00 | 5.23% | 10,900 |
| Jan 5, 2026 | 865.00 | 871.00 | 855.00 | 860.00 | 860.00 | -0.12% | 15,900 |
| Dec 30, 2025 | 855.00 | 861.00 | 855.00 | 861.00 | 861.00 | -2.71% | 1,000 |
| Dec 29, 2025 | 877.00 | 885.00 | 852.00 | 885.00 | 885.00 | 4.49% | 4,400 |
| Dec 26, 2025 | 845.00 | 847.00 | 822.00 | 847.00 | 847.00 | 3.93% | 3,200 |
| Dec 25, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | -0.49% | 8,400 |
| Dec 24, 2025 | 821.00 | 826.00 | 819.00 | 819.00 | 819.00 | -1.09% | 1,800 |
| Dec 23, 2025 | 835.00 | 849.00 | 825.00 | 828.00 | 828.00 | 0.98% | 3,400 |
| Dec 22, 2025 | 796.00 | 871.00 | 796.00 | 820.00 | 820.00 | 3.02% | 14,900 |