MUSCAT GROUP Inc. (TYO:195A)
Japan · Delayed Price · Currency is JPY 781.00
+25.00 (3.31%)
Jul 27, 2026, 3:30 PM JST
MUSCAT GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 671.00 | 680.00 | 671.00 | 674.00 | 674.00 | 0.15% | 5,100 |
| Jul 6, 2026 | 672.00 | 674.00 | 667.00 | 673.00 | 673.00 | 1.20% | 5,400 |
| Jul 3, 2026 | 671.00 | 673.00 | 665.00 | 665.00 | 665.00 | -1.63% | 5,300 |
| Jul 2, 2026 | 671.00 | 679.00 | 669.00 | 676.00 | 676.00 | 0.45% | 1,600 |
| Jul 1, 2026 | 678.00 | 688.00 | 673.00 | 673.00 | 673.00 | -1.75% | 2,200 |
| Jun 30, 2026 | 694.00 | 694.00 | 676.00 | 685.00 | 685.00 | -1.15% | 3,700 |
| Jun 29, 2026 | 680.00 | 694.00 | 680.00 | 693.00 | 693.00 | 1.91% | 1,500 |
| Jun 26, 2026 | 667.00 | 685.00 | 667.00 | 680.00 | 680.00 | 1.95% | 3,200 |
| Jun 25, 2026 | 690.00 | 690.00 | 667.00 | 667.00 | 667.00 | -3.33% | 3,400 |
| Jun 24, 2026 | 671.00 | 690.00 | 668.00 | 690.00 | 690.00 | 2.83% | 5,000 |
| Jun 23, 2026 | 670.00 | 680.00 | 666.00 | 671.00 | 671.00 | - | 5,400 |
| Jun 22, 2026 | 675.00 | 688.00 | 671.00 | 671.00 | 671.00 | -2.61% | 4,000 |
| Jun 19, 2026 | 684.00 | 690.00 | 676.00 | 689.00 | 689.00 | -0.72% | 2,100 |
| Jun 18, 2026 | 680.00 | 694.00 | 669.00 | 694.00 | 694.00 | 0.58% | 5,700 |
| Jun 17, 2026 | 687.00 | 690.00 | 676.00 | 690.00 | 690.00 | -1.43% | 2,800 |
| Jun 16, 2026 | 676.00 | 700.00 | 661.00 | 700.00 | 700.00 | 2.04% | 5,100 |
| Jun 15, 2026 | 684.00 | 690.00 | 673.00 | 686.00 | 686.00 | 1.78% | 4,900 |
| 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 |