MUSCAT GROUP Inc. (TYO:195A)
Japan · Delayed Price · Currency is JPY 674.00
-27.00 (-3.85%)
Jun 12, 2026, 3:30 PM JST
MUSCAT GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 705.00 | 705.00 | 650.00 | 674.00 | 674.00 | -3.85% | 11,700 |
| Jun 11, 2026 | 670.00 | 701.00 | 655.00 | 701.00 | 701.00 | 4.32% | 12,600 |
| Jun 10, 2026 | 693.00 | 693.00 | 670.00 | 672.00 | 672.00 | -3.03% | 2,900 |
| Jun 9, 2026 | 695.00 | 700.00 | 684.00 | 693.00 | 693.00 | -0.29% | 2,300 |
| Jun 8, 2026 | 698.00 | 708.00 | 684.00 | 695.00 | 695.00 | 2.36% | 7,000 |
| Jun 5, 2026 | 670.00 | 703.00 | 670.00 | 679.00 | 679.00 | 1.34% | 12,100 |
| Jun 4, 2026 | 697.00 | 697.00 | 670.00 | 670.00 | 670.00 | -3.87% | 11,900 |
| Jun 3, 2026 | 685.00 | 708.00 | 685.00 | 697.00 | 697.00 | 0.29% | 9,500 |
| Jun 2, 2026 | 680.00 | 695.00 | 670.00 | 695.00 | 695.00 | 0.72% | 9,400 |
| Jun 1, 2026 | 681.00 | 700.00 | 681.00 | 690.00 | 690.00 | -0.14% | 13,600 |
| May 29, 2026 | 691.00 | 704.00 | 691.00 | 691.00 | 691.00 | -1.43% | 8,100 |
| May 28, 2026 | 691.00 | 710.00 | 691.00 | 701.00 | 701.00 | 0.72% | 4,800 |
| May 27, 2026 | 714.00 | 714.00 | 692.00 | 696.00 | 696.00 | -1.28% | 4,600 |
| May 26, 2026 | 737.00 | 737.00 | 682.00 | 705.00 | 705.00 | -4.34% | 28,700 |
| May 25, 2026 | 696.00 | 750.00 | 681.00 | 737.00 | 737.00 | 6.04% | 19,900 |
| May 22, 2026 | 699.00 | 710.00 | 683.00 | 695.00 | 695.00 | 5.30% | 12,400 |
| May 21, 2026 | 667.00 | 679.00 | 652.00 | 660.00 | 660.00 | -2.08% | 7,000 |
| May 20, 2026 | 679.00 | 698.00 | 667.00 | 674.00 | 674.00 | -1.61% | 7,400 |
| 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 |