MUSCAT GROUP Inc. (TYO:195A)
Japan · Delayed Price · Currency is JPY 825.00
-150.00 (-15.38%)
At close: Feb 13, 2026
MUSCAT GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 789.00 | 799.00 | 786.00 | 796.00 | 796.00 | 1.27% | 98,500 |
| Dec 18, 2025 | 796.00 | 798.00 | 738.00 | 786.00 | 786.00 | -2.72% | 40,600 |
| Dec 17, 2025 | 793.00 | 815.00 | 792.00 | 808.00 | 808.00 | 3.86% | 19,900 |
| Dec 16, 2025 | 787.00 | 799.00 | 769.00 | 778.00 | 778.00 | -2.63% | 7,400 |
| Dec 15, 2025 | 794.00 | 803.00 | 776.00 | 799.00 | 799.00 | -1.24% | 33,600 |
| Dec 12, 2025 | 805.00 | 815.00 | 783.00 | 809.00 | 809.00 | -1.34% | 6,000 |
| Dec 11, 2025 | 813.00 | 821.00 | 806.00 | 820.00 | 820.00 | -0.12% | 2,800 |
| Dec 10, 2025 | 824.00 | 826.00 | 809.00 | 821.00 | 821.00 | - | 1,800 |
| Dec 9, 2025 | 836.00 | 836.00 | 806.00 | 821.00 | 821.00 | -2.03% | 7,900 |
| Dec 8, 2025 | 825.00 | 844.00 | 816.00 | 838.00 | 838.00 | -0.24% | 6,800 |
| Dec 5, 2025 | 814.00 | 841.00 | 814.00 | 840.00 | 840.00 | 1.33% | 3,700 |
| Dec 4, 2025 | 835.00 | 835.00 | 805.00 | 829.00 | 829.00 | 0.24% | 3,600 |
| Dec 3, 2025 | 831.00 | 832.00 | 811.00 | 827.00 | 827.00 | -1.43% | 3,000 |
| Dec 2, 2025 | 824.00 | 847.00 | 818.00 | 839.00 | 839.00 | 2.57% | 2,500 |
| Dec 1, 2025 | 842.00 | 847.00 | 818.00 | 818.00 | 818.00 | -3.99% | 4,200 |