MUSCAT GROUP Inc. (TYO:195A)
Japan · Delayed Price · Currency is JPY 676.00
-9.00 (-1.31%)
May 20, 2026, 10:24 AM JST
MUSCAT GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 679.00 | 698.00 | 675.00 | 676.00 | - | -1.31% | 5,300 |
| May 19, 2026 | 650.00 | 703.00 | 650.00 | 685.00 | 685.00 | 5.22% | 15,700 |
| May 18, 2026 | 667.00 | 671.00 | 645.00 | 651.00 | 651.00 | -2.25% | 19,100 |
| May 15, 2026 | 675.00 | 685.00 | 664.00 | 666.00 | 666.00 | -1.33% | 15,000 |
| May 14, 2026 | 680.00 | 696.00 | 669.00 | 675.00 | 675.00 | 0.75% | 20,700 |
| May 13, 2026 | 680.00 | 683.00 | 667.00 | 670.00 | 670.00 | -2.47% | 16,300 |
| May 12, 2026 | 691.00 | 691.00 | 672.00 | 687.00 | 687.00 | -0.58% | 11,900 |
| May 11, 2026 | 703.00 | 710.00 | 691.00 | 691.00 | 691.00 | -0.72% | 18,800 |
| May 8, 2026 | 696.00 | 713.00 | 696.00 | 696.00 | 696.00 | -2.11% | 25,100 |
| May 7, 2026 | 715.00 | 735.00 | 700.00 | 711.00 | 711.00 | 1.57% | 28,700 |
| May 1, 2026 | 700.00 | 700.00 | 673.00 | 700.00 | 700.00 | 1.60% | 22,000 |
| Apr 30, 2026 | 702.00 | 703.00 | 662.00 | 689.00 | 689.00 | -1.85% | 84,800 |
| Apr 28, 2026 | 720.00 | 721.00 | 687.00 | 702.00 | 702.00 | -1.54% | 67,900 |
| Apr 27, 2026 | 821.00 | 821.00 | 713.00 | 713.00 | 713.00 | -13.26% | 130,900 |
| Apr 24, 2026 | 838.00 | 856.00 | 822.00 | 822.00 | 822.00 | -1.79% | 24,500 |
| Apr 23, 2026 | 889.00 | 889.00 | 827.00 | 837.00 | 837.00 | -5.85% | 30,900 |
| Apr 22, 2026 | 911.00 | 917.00 | 884.00 | 889.00 | 889.00 | -2.31% | 20,000 |
| Apr 21, 2026 | 953.00 | 958.00 | 910.00 | 910.00 | 910.00 | -3.50% | 19,200 |
| Apr 20, 2026 | 942.00 | 964.00 | 942.00 | 943.00 | 943.00 | - | 17,400 |
| Apr 17, 2026 | 928.00 | 951.00 | 928.00 | 943.00 | 943.00 | 0.64% | 13,500 |
| Apr 16, 2026 | 940.00 | 960.00 | 935.00 | 937.00 | 937.00 | -0.21% | 13,900 |
| Apr 15, 2026 | 958.00 | 964.00 | 930.00 | 939.00 | 939.00 | -1.78% | 11,700 |
| Apr 14, 2026 | 949.00 | 962.00 | 942.00 | 956.00 | 956.00 | 0.63% | 15,200 |
| Apr 13, 2026 | 913.00 | 950.00 | 913.00 | 950.00 | 950.00 | 4.05% | 19,300 |
| Apr 10, 2026 | 935.00 | 935.00 | 895.00 | 913.00 | 913.00 | -1.08% | 31,300 |
| Apr 9, 2026 | 958.00 | 958.00 | 919.00 | 923.00 | 923.00 | -5.14% | 21,200 |
| Apr 8, 2026 | 936.00 | 974.00 | 929.00 | 973.00 | 973.00 | 5.19% | 34,600 |
| Apr 7, 2026 | 944.00 | 958.00 | 909.00 | 925.00 | 925.00 | -2.01% | 38,600 |
| Apr 6, 2026 | 928.00 | 974.00 | 912.00 | 944.00 | 944.00 | 3.40% | 55,800 |
| Apr 3, 2026 | 920.00 | 945.00 | 910.00 | 913.00 | 913.00 | -0.65% | 30,000 |
| Apr 2, 2026 | 954.00 | 972.00 | 910.00 | 919.00 | 919.00 | -4.17% | 66,600 |
| Apr 1, 2026 | 1,015.00 | 1,018.00 | 875.00 | 959.00 | 959.00 | 0.10% | 233,300 |
| Mar 31, 2026 | 960.00 | 1,000.00 | 949.00 | 958.00 | 958.00 | -0.31% | 32,000 |
| Mar 30, 2026 | 975.00 | 993.00 | 942.00 | 961.00 | 961.00 | -3.90% | 56,100 |
| Mar 27, 2026 | 995.00 | 1,017.00 | 985.00 | 1,000.00 | 1,000.00 | - | 32,700 |
| Mar 26, 2026 | 1,014.00 | 1,031.00 | 998.00 | 1,000.00 | 1,000.00 | -2.15% | 42,000 |
| Mar 25, 2026 | 1,023.00 | 1,064.00 | 1,006.00 | 1,022.00 | 1,022.00 | 4.07% | 94,100 |
| Mar 24, 2026 | 1,030.00 | 1,052.00 | 966.00 | 982.00 | 982.00 | -1.80% | 74,300 |
| Mar 23, 2026 | 1,021.00 | 1,049.00 | 991.00 | 1,000.00 | 1,000.00 | -7.49% | 107,300 |
| Mar 19, 2026 | 1,015.00 | 1,175.00 | 993.00 | 1,081.00 | 1,081.00 | 3.84% | 810,700 |
| Mar 18, 2026 | 1,008.00 | 1,045.00 | 1,007.00 | 1,041.00 | 1,041.00 | 3.27% | 30,200 |
| Mar 17, 2026 | 1,050.00 | 1,064.00 | 1,008.00 | 1,008.00 | 1,008.00 | -3.45% | 44,100 |
| Mar 16, 2026 | 1,122.00 | 1,127.00 | 1,026.00 | 1,044.00 | 1,044.00 | -8.10% | 97,800 |
| Mar 13, 2026 | 1,190.00 | 1,215.00 | 1,134.00 | 1,136.00 | 1,136.00 | -5.80% | 77,400 |
| Mar 12, 2026 | 1,182.00 | 1,214.00 | 1,129.00 | 1,206.00 | 1,206.00 | 2.55% | 70,500 |
| Mar 11, 2026 | 1,168.00 | 1,219.00 | 1,150.00 | 1,176.00 | 1,176.00 | -1.84% | 70,400 |
| Mar 10, 2026 | 1,087.00 | 1,209.00 | 1,087.00 | 1,198.00 | 1,198.00 | 13.34% | 131,000 |
| 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 |