Muninova Holdings Inc. (TYO:547A)
Japan · Delayed Price · Currency is JPY 448.00
-1.00 (-0.22%)
Jun 3, 2026, 1:04 PM JST
Muninova Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 450.00 | 454.00 | 441.00 | 449.00 | 449.00 | 0.45% | 2,821,200 |
| Jun 1, 2026 | 440.00 | 455.00 | 438.00 | 447.00 | 447.00 | 3.47% | 4,168,500 |
| May 29, 2026 | 428.00 | 438.00 | 425.00 | 432.00 | 432.00 | 1.41% | 2,440,300 |
| May 28, 2026 | 433.00 | 436.00 | 424.00 | 426.00 | 426.00 | -1.62% | 2,491,800 |
| May 27, 2026 | 444.00 | 448.00 | 432.00 | 433.00 | 433.00 | -3.35% | 2,873,800 |
| May 26, 2026 | 451.00 | 453.00 | 444.00 | 448.00 | 448.00 | -0.44% | 2,262,800 |
| May 25, 2026 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | -2.39% | 2,274,500 |
| May 22, 2026 | 477.00 | 477.00 | 461.00 | 461.00 | 461.00 | -2.12% | 2,370,700 |
| May 21, 2026 | 464.00 | 484.00 | 461.00 | 471.00 | 471.00 | 3.29% | 4,342,200 |
| May 20, 2026 | 453.00 | 460.00 | 444.00 | 456.00 | 456.00 | - | 3,050,300 |
| May 19, 2026 | 466.00 | 467.00 | 443.00 | 456.00 | 456.00 | -1.94% | 3,284,900 |
| May 18, 2026 | 490.00 | 492.00 | 465.00 | 465.00 | 465.00 | 1.53% | 4,447,000 |
| May 15, 2026 | 465.00 | 465.00 | 455.00 | 458.00 | 458.00 | -0.22% | 1,796,400 |
| May 14, 2026 | 457.00 | 463.00 | 451.00 | 459.00 | 459.00 | 1.77% | 2,004,400 |
| May 13, 2026 | 452.00 | 455.00 | 449.00 | 451.00 | 451.00 | -0.88% | 1,445,400 |
| May 12, 2026 | 461.00 | 464.00 | 452.00 | 455.00 | 455.00 | -0.87% | 1,044,200 |
| May 11, 2026 | 452.00 | 464.00 | 452.00 | 459.00 | 459.00 | 1.32% | 1,610,500 |
| May 8, 2026 | 456.00 | 458.00 | 446.00 | 453.00 | 453.00 | -1.09% | 1,628,200 |
| May 7, 2026 | 462.00 | 463.00 | 449.00 | 458.00 | 458.00 | -0.22% | 1,475,400 |
| May 1, 2026 | 458.00 | 461.00 | 449.00 | 459.00 | 459.00 | -0.22% | 1,449,000 |
| Apr 30, 2026 | 478.00 | 479.00 | 457.00 | 460.00 | 460.00 | -5.15% | 2,547,900 |
| Apr 28, 2026 | 464.00 | 489.00 | 462.00 | 485.00 | 485.00 | 5.66% | 3,422,700 |
| Apr 27, 2026 | 461.00 | 466.00 | 454.00 | 459.00 | 459.00 | -1.29% | 1,509,400 |
| Apr 24, 2026 | 473.00 | 474.00 | 451.00 | 465.00 | 465.00 | 1.75% | 1,904,900 |
| Apr 23, 2026 | 455.00 | 459.00 | 449.00 | 457.00 | 457.00 | - | 1,669,000 |
| Apr 22, 2026 | 465.00 | 470.00 | 457.00 | 457.00 | 457.00 | -2.77% | 1,385,700 |
| Apr 21, 2026 | 456.00 | 479.00 | 455.00 | 470.00 | 470.00 | 4.21% | 3,685,900 |
| Apr 20, 2026 | 462.00 | 462.00 | 451.00 | 451.00 | 451.00 | -1.96% | 2,032,800 |
| Apr 17, 2026 | 445.00 | 461.00 | 443.00 | 460.00 | 460.00 | 4.07% | 2,905,700 |
| Apr 16, 2026 | 431.00 | 451.00 | 429.00 | 442.00 | 442.00 | 3.51% | 2,607,500 |
| Apr 15, 2026 | 425.00 | 431.00 | 422.00 | 427.00 | 427.00 | 1.67% | 1,709,000 |
| Apr 14, 2026 | 413.00 | 425.00 | 412.00 | 420.00 | 420.00 | 3.19% | 2,366,000 |
| Apr 13, 2026 | 411.00 | 419.00 | 406.00 | 407.00 | 407.00 | -1.45% | 2,083,100 |
| Apr 10, 2026 | 431.00 | 433.00 | 413.00 | 413.00 | 413.00 | -3.95% | 3,893,300 |
| Apr 9, 2026 | 439.00 | 443.00 | 428.00 | 430.00 | 430.00 | -2.49% | 1,556,500 |
| Apr 8, 2026 | 440.00 | 444.00 | 436.00 | 441.00 | 441.00 | 4.75% | 2,043,700 |
| Apr 7, 2026 | 418.00 | 427.00 | 415.00 | 421.00 | 421.00 | 0.24% | 1,487,200 |
| Apr 6, 2026 | 422.00 | 429.00 | 418.00 | 420.00 | 420.00 | -0.47% | 1,804,800 |
| Apr 3, 2026 | 436.00 | 442.00 | 419.00 | 422.00 | 422.00 | -2.76% | 2,336,100 |
| Apr 2, 2026 | 447.00 | 456.00 | 433.00 | 434.00 | 434.00 | -4.62% | 2,038,500 |
| Apr 1, 2026 | 463.00 | 464.00 | 415.00 | 455.00 | 455.00 | 0.44% | 2,383,200 |
| Mar 27, 2026 | 449.00 | 459.00 | 449.00 | 453.00 | 453.00 | -0.88% | 2,017,200 |
| Mar 26, 2026 | 458.00 | 465.00 | 452.00 | 457.00 | 457.00 | -1.72% | 3,092,200 |
| Mar 25, 2026 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 2.20% | 3,862,300 |
| Mar 24, 2026 | 459.00 | 463.00 | 448.00 | 455.00 | 455.00 | 2.71% | 3,694,000 |
| Mar 23, 2026 | 455.00 | 458.00 | 443.00 | 443.00 | 443.00 | -4.32% | 2,362,100 |
| Mar 19, 2026 | 478.00 | 481.00 | 463.00 | 463.00 | 463.00 | -4.34% | 2,404,500 |
| Mar 18, 2026 | 480.00 | 484.00 | 477.00 | 484.00 | 484.00 | 1.89% | 1,048,100 |
| Mar 17, 2026 | 478.00 | 485.00 | 475.00 | 475.00 | 475.00 | -0.21% | 1,115,100 |
| Mar 16, 2026 | 472.00 | 482.00 | 471.00 | 476.00 | 476.00 | 0.85% | 1,631,700 |