Muninova Holdings Inc. (TYO:547A)
Japan · Delayed Price · Currency is JPY 436.00
-1.00 (-0.23%)
Sep 28, 2026, 1:24 PM JST
Muninova Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 439.00 | 439.00 | 436.00 | 436.00 | - | -0.23% | 251,900 |
| Sep 25, 2026 | 438.00 | 440.00 | 435.00 | 437.00 | 437.00 | 0.23% | 1,561,000 |
| Sep 24, 2026 | 439.00 | 441.00 | 435.00 | 436.00 | 436.00 | -0.68% | 1,423,600 |
| Sep 18, 2026 | 444.00 | 445.00 | 439.00 | 439.00 | 439.00 | -0.68% | 1,683,300 |
| Sep 17, 2026 | 445.00 | 447.00 | 440.00 | 442.00 | 442.00 | 0.23% | 1,401,200 |
| Sep 16, 2026 | 438.00 | 445.00 | 438.00 | 441.00 | 441.00 | 1.61% | 1,455,200 |
| Sep 15, 2026 | 437.00 | 438.00 | 431.00 | 434.00 | 434.00 | -0.69% | 982,900 |
| Sep 14, 2026 | 433.00 | 438.00 | 431.00 | 437.00 | 437.00 | 1.86% | 1,772,500 |
| Sep 11, 2026 | 423.00 | 434.00 | 423.00 | 429.00 | 429.00 | 1.18% | 3,092,300 |
| Sep 10, 2026 | 419.00 | 425.00 | 416.00 | 424.00 | 424.00 | 1.92% | 1,902,400 |
| Sep 9, 2026 | 421.00 | 422.00 | 415.00 | 416.00 | 416.00 | -1.42% | 2,198,200 |
| Sep 8, 2026 | 429.00 | 432.00 | 422.00 | 422.00 | 422.00 | -1.63% | 2,230,600 |
| Sep 7, 2026 | 433.00 | 434.00 | 428.00 | 429.00 | 429.00 | -0.46% | 1,508,900 |
| Sep 4, 2026 | 433.00 | 435.00 | 430.00 | 431.00 | 431.00 | 0.23% | 1,566,800 |
| Sep 3, 2026 | 438.00 | 440.00 | 430.00 | 430.00 | 430.00 | -1.38% | 2,368,400 |
| Sep 2, 2026 | 442.00 | 445.00 | 436.00 | 436.00 | 436.00 | -2.46% | 2,255,500 |
| Sep 1, 2026 | 446.00 | 451.00 | 446.00 | 447.00 | 447.00 | 0.45% | 1,226,200 |
| Aug 31, 2026 | 447.00 | 450.00 | 440.00 | 445.00 | 445.00 | -1.11% | 2,109,300 |
| Aug 28, 2026 | 451.00 | 454.00 | 448.00 | 450.00 | 450.00 | -0.44% | 1,792,300 |
| Aug 27, 2026 | 463.00 | 463.00 | 452.00 | 452.00 | 452.00 | -1.31% | 1,663,800 |
| Aug 26, 2026 | 455.00 | 463.00 | 455.00 | 458.00 | 458.00 | 0.66% | 1,238,000 |
| Aug 25, 2026 | 456.00 | 458.00 | 451.00 | 455.00 | 455.00 | 0.22% | 1,531,400 |
| Aug 24, 2026 | 455.00 | 455.00 | 450.00 | 454.00 | 454.00 | 0.44% | 859,500 |
| Aug 21, 2026 | 451.00 | 454.00 | 447.00 | 452.00 | 452.00 | 0.67% | 957,200 |
| Aug 20, 2026 | 447.00 | 451.00 | 443.00 | 449.00 | 449.00 | 1.58% | 1,278,800 |
| Aug 19, 2026 | 446.00 | 447.00 | 439.00 | 442.00 | 442.00 | -1.12% | 1,669,000 |
| Aug 18, 2026 | 453.00 | 455.00 | 447.00 | 447.00 | 447.00 | -0.89% | 1,229,600 |
| Aug 17, 2026 | 455.00 | 456.00 | 447.00 | 451.00 | 451.00 | -0.88% | 1,314,500 |
| Aug 14, 2026 | 454.00 | 462.00 | 451.00 | 455.00 | 455.00 | 0.44% | 1,514,100 |
| Aug 13, 2026 | 472.00 | 473.00 | 451.00 | 453.00 | 453.00 | -4.83% | 4,496,900 |
| Aug 12, 2026 | 473.00 | 484.00 | 468.00 | 476.00 | 476.00 | 1.93% | 5,942,900 |
| Aug 10, 2026 | 460.00 | 467.00 | 458.00 | 467.00 | 467.00 | 0.43% | 2,125,300 |
| Aug 7, 2026 | 461.00 | 469.00 | 456.00 | 465.00 | 465.00 | 1.53% | 2,145,000 |
| Aug 6, 2026 | 450.00 | 462.00 | 448.00 | 458.00 | 458.00 | 2.00% | 1,637,300 |
| Aug 5, 2026 | 446.00 | 452.00 | 443.00 | 449.00 | 449.00 | 3.22% | 1,564,100 |
| Aug 4, 2026 | 442.00 | 443.00 | 435.00 | 435.00 | 435.00 | -0.91% | 1,248,100 |
| Aug 3, 2026 | 447.00 | 447.00 | 436.00 | 439.00 | 439.00 | -2.01% | 1,623,900 |
| Jul 31, 2026 | 449.00 | 451.00 | 444.00 | 448.00 | 448.00 | 0.22% | 1,125,300 |
| Jul 30, 2026 | 451.00 | 452.00 | 443.00 | 447.00 | 447.00 | -0.89% | 1,659,300 |
| Jul 29, 2026 | 452.00 | 452.00 | 445.00 | 451.00 | 451.00 | 1.35% | 1,946,500 |
| Jul 28, 2026 | 453.00 | 454.00 | 443.00 | 445.00 | 445.00 | -1.33% | 1,417,600 |
| Jul 27, 2026 | 458.00 | 458.00 | 448.00 | 451.00 | 451.00 | 0.22% | 1,317,400 |
| Jul 24, 2026 | 454.00 | 454.00 | 448.00 | 450.00 | 450.00 | -1.53% | 1,102,700 |
| Jul 23, 2026 | 457.00 | 470.00 | 455.00 | 457.00 | 457.00 | -0.87% | 1,396,300 |
| Jul 22, 2026 | 446.00 | 469.00 | 442.00 | 461.00 | 461.00 | 3.83% | 3,630,200 |
| Jul 21, 2026 | 440.00 | 447.00 | 438.00 | 444.00 | 444.00 | 1.83% | 1,598,500 |
| Jul 17, 2026 | 442.00 | 443.00 | 433.00 | 436.00 | 436.00 | -1.13% | 1,717,300 |
| Jul 16, 2026 | 448.00 | 448.00 | 439.00 | 441.00 | 441.00 | -1.34% | 1,129,300 |
| Jul 15, 2026 | 449.00 | 450.00 | 443.00 | 447.00 | 447.00 | 0.22% | 663,400 |
| Jul 14, 2026 | 446.00 | 449.00 | 442.00 | 446.00 | 446.00 | 1.36% | 1,042,100 |