MUSCAT GROUP Inc. (TYO:195A)
Japan · Delayed Price · Currency is JPY 589.00
-4.00 (-0.67%)
Oct 30, 2026, 3:30 PM JST
MUSCAT GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 593.00 | 608.00 | 589.00 | 589.00 | 589.00 | -0.67% | 4,100 |
| Oct 29, 2026 | 623.00 | 623.00 | 590.00 | 593.00 | 593.00 | -4.66% | 9,600 |
| Oct 28, 2026 | 622.00 | 622.00 | 611.00 | 622.00 | 622.00 | 0.16% | 1,600 |
| Oct 27, 2026 | 616.00 | 621.00 | 604.00 | 621.00 | 621.00 | 0.81% | 4,100 |
| Oct 26, 2026 | 620.00 | 620.00 | 608.00 | 616.00 | 616.00 | -2.22% | 4,000 |
| Oct 23, 2026 | 634.00 | 638.00 | 630.00 | 630.00 | 630.00 | -0.63% | 6,200 |
| Oct 22, 2026 | 645.00 | 648.00 | 634.00 | 634.00 | 634.00 | -1.40% | 3,200 |
| Oct 21, 2026 | 663.00 | 664.00 | 633.00 | 643.00 | 643.00 | -3.89% | 15,800 |
| Oct 20, 2026 | 652.00 | 669.00 | 652.00 | 669.00 | 669.00 | 2.76% | 10,100 |
| Oct 19, 2026 | 659.00 | 663.00 | 650.00 | 651.00 | 651.00 | -1.21% | 1,900 |
| Oct 16, 2026 | 664.00 | 664.00 | 650.00 | 659.00 | 659.00 | -1.05% | 3,500 |
| Oct 15, 2026 | 668.00 | 668.00 | 657.00 | 666.00 | 666.00 | -0.30% | 2,600 |
| Oct 14, 2026 | 641.00 | 669.00 | 641.00 | 668.00 | 668.00 | 4.87% | 10,500 |
| Oct 13, 2026 | 670.00 | 670.00 | 637.00 | 637.00 | 637.00 | -6.32% | 12,300 |
| Oct 9, 2026 | 670.00 | 687.00 | 666.00 | 680.00 | 680.00 | 1.49% | 8,900 |
| Oct 8, 2026 | 680.00 | 688.00 | 658.00 | 670.00 | 670.00 | -2.90% | 18,300 |
| Oct 7, 2026 | 688.00 | 700.00 | 677.00 | 690.00 | 690.00 | -0.29% | 17,800 |
| Oct 6, 2026 | 674.00 | 692.00 | 670.00 | 692.00 | 692.00 | 2.06% | 10,700 |
| Oct 5, 2026 | 679.00 | 692.00 | 660.00 | 678.00 | 678.00 | -1.31% | 32,600 |
| Oct 2, 2026 | 681.00 | 689.00 | 675.00 | 687.00 | 687.00 | 1.93% | 11,200 |
| Oct 1, 2026 | 668.00 | 683.00 | 655.00 | 674.00 | 674.00 | 0.90% | 14,400 |
| Sep 30, 2026 | 671.00 | 678.00 | 662.00 | 668.00 | 668.00 | -0.89% | 12,800 |
| Sep 29, 2026 | 727.00 | 727.00 | 665.00 | 674.00 | 674.00 | -10.96% | 38,100 |
| Sep 28, 2026 | 731.00 | 770.00 | 727.00 | 757.00 | 757.00 | 4.41% | 30,500 |
| Sep 25, 2026 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.69% | 12,700 |
| Sep 24, 2026 | 720.00 | 729.00 | 695.00 | 720.00 | 720.00 | - | 22,600 |
| Sep 18, 2026 | 694.00 | 720.00 | 694.00 | 720.00 | 720.00 | 3.45% | 19,200 |
| 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% | 27,700 |
| 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 |