MUSCAT GROUP Inc. (TYO:195A)
Japan · Delayed Price · Currency is JPY 696.00
-6.00 (-0.85%)
Sep 17, 2026, 3:30 PM JST
MUSCAT GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 708.00 | 715.00 | 682.00 | 696.00 | 696.00 | -0.85% | 21,400 |
| Sep 16, 2026 | 706.00 | 711.00 | 695.00 | 702.00 | 702.00 | -0.57% | 11,400 |
| Sep 15, 2026 | 705.00 | 706.00 | 683.00 | 706.00 | 706.00 | 0.86% | 13,100 |
| Sep 14, 2026 | 666.00 | 704.00 | 664.00 | 700.00 | 700.00 | 6.71% | 16,500 |
| Sep 11, 2026 | 655.00 | 670.00 | 637.00 | 656.00 | 656.00 | -2.81% | 30,100 |
| Sep 10, 2026 | 694.00 | 698.00 | 675.00 | 675.00 | 675.00 | -3.57% | 15,600 |
| Sep 9, 2026 | 725.00 | 729.00 | 685.00 | 700.00 | 700.00 | -2.64% | 26,900 |
| Sep 8, 2026 | 661.00 | 743.00 | 661.00 | 719.00 | 719.00 | 10.45% | 66,300 |
| Sep 7, 2026 | 683.00 | 685.00 | 651.00 | 651.00 | 651.00 | -4.69% | 15,400 |
| Sep 4, 2026 | 666.00 | 696.00 | 666.00 | 683.00 | 683.00 | 1.94% | 16,200 |
| Sep 3, 2026 | 675.00 | 693.00 | 670.00 | 670.00 | 670.00 | -0.74% | 16,400 |
| Sep 2, 2026 | 673.00 | 692.00 | 662.00 | 675.00 | 675.00 | -2.60% | 20,700 |
| Sep 1, 2026 | 650.00 | 719.00 | 644.00 | 693.00 | 693.00 | 7.78% | 73,900 |
| Aug 31, 2026 | 611.00 | 643.00 | 611.00 | 643.00 | 643.00 | 4.55% | 17,900 |
| Aug 28, 2026 | 603.00 | 617.00 | 600.00 | 615.00 | 615.00 | 1.99% | 5,500 |
| Aug 27, 2026 | 598.00 | 622.00 | 598.00 | 603.00 | 603.00 | 0.17% | 14,500 |
| Aug 26, 2026 | 597.00 | 605.00 | 592.00 | 602.00 | 602.00 | -1.47% | 37,000 |
| Aug 25, 2026 | 610.00 | 621.00 | 606.00 | 611.00 | 611.00 | 0.16% | 6,700 |
| Aug 24, 2026 | 611.00 | 619.00 | 608.00 | 610.00 | 610.00 | 0.66% | 6,100 |
| Aug 21, 2026 | 622.00 | 624.00 | 606.00 | 606.00 | 606.00 | -2.57% | 11,800 |
| Aug 20, 2026 | 612.00 | 622.00 | 612.00 | 622.00 | 622.00 | 1.63% | 5,600 |
| Aug 19, 2026 | 613.00 | 622.00 | 610.00 | 612.00 | 612.00 | -1.61% | 6,500 |
| Aug 18, 2026 | 575.00 | 626.00 | 575.00 | 622.00 | 622.00 | 8.17% | 28,000 |
| Aug 17, 2026 | 651.00 | 662.00 | 570.00 | 575.00 | 575.00 | -11.40% | 79,900 |
| Aug 14, 2026 | 660.00 | 670.00 | 649.00 | 649.00 | 649.00 | -4.14% | 28,600 |
| Aug 13, 2026 | 676.00 | 689.00 | 668.00 | 677.00 | 677.00 | 1.65% | 8,600 |
| Aug 12, 2026 | 664.00 | 684.00 | 645.00 | 666.00 | 666.00 | 0.60% | 36,700 |
| Aug 10, 2026 | 680.00 | 686.00 | 660.00 | 662.00 | 662.00 | 0.15% | 12,300 |
| Aug 7, 2026 | 702.00 | 710.00 | 639.00 | 661.00 | 661.00 | -5.84% | 32,200 |
| Aug 6, 2026 | 720.00 | 732.00 | 702.00 | 702.00 | 702.00 | -2.36% | 3,500 |
| Aug 5, 2026 | 713.00 | 719.00 | 703.00 | 719.00 | 719.00 | 2.42% | 1,700 |
| Aug 4, 2026 | 695.00 | 705.00 | 690.00 | 702.00 | 702.00 | 1.01% | 3,900 |
| Aug 3, 2026 | 695.00 | 703.00 | 695.00 | 695.00 | 695.00 | -0.57% | 44,200 |
| Jul 31, 2026 | 722.00 | 731.00 | 678.00 | 699.00 | 699.00 | -2.92% | 23,600 |
| Jul 30, 2026 | 725.00 | 768.00 | 720.00 | 720.00 | 720.00 | -1.23% | 15,200 |
| Jul 29, 2026 | 800.00 | 805.00 | 729.00 | 729.00 | 729.00 | -7.25% | 12,800 |
| Jul 28, 2026 | 786.00 | 789.00 | 751.00 | 786.00 | 786.00 | 0.64% | 7,100 |
| Jul 27, 2026 | 758.00 | 781.00 | 758.00 | 781.00 | 781.00 | 3.31% | 8,400 |
| Jul 24, 2026 | 732.00 | 786.00 | 717.00 | 756.00 | 756.00 | 5.44% | 19,400 |
| Jul 23, 2026 | 731.00 | 731.00 | 715.00 | 717.00 | 717.00 | -0.97% | 4,700 |
| Jul 22, 2026 | 727.00 | 750.00 | 723.00 | 724.00 | 724.00 | -1.76% | 5,100 |
| Jul 21, 2026 | 700.00 | 749.00 | 700.00 | 737.00 | 737.00 | -0.27% | 9,300 |
| Jul 17, 2026 | 787.00 | 817.00 | 700.00 | 739.00 | 739.00 | -2.38% | 21,000 |
| Jul 16, 2026 | 800.00 | 800.00 | 738.00 | 757.00 | 757.00 | -6.31% | 23,100 |
| Jul 15, 2026 | 790.00 | 819.00 | 746.00 | 808.00 | 808.00 | -1.46% | 40,200 |
| Jul 14, 2026 | 792.00 | 871.00 | 771.00 | 820.00 | 820.00 | 7.61% | 223,600 |
| Jul 13, 2026 | 672.00 | 762.00 | 665.00 | 762.00 | 762.00 | 15.11% | 39,100 |
| Jul 10, 2026 | 665.00 | 676.00 | 660.00 | 662.00 | 662.00 | -1.19% | 5,400 |
| Jul 9, 2026 | 670.00 | 670.00 | 651.00 | 670.00 | 670.00 | -1.33% | 18,900 |
| Jul 8, 2026 | 672.00 | 682.00 | 670.00 | 679.00 | 679.00 | 0.74% | 1,800 |