Muninova Holdings Inc. (TYO:547A)
Japan · Delayed Price · Currency is JPY 436.00
-5.00 (-1.13%)
Jul 17, 2026, 3:30 PM JST
Muninova Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.45% | 1,316,000 |
| Jul 10, 2026 | 442.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 1,538,500 |
| Jul 9, 2026 | 451.00 | 451.00 | 441.00 | 442.00 | 442.00 | -2.00% | 1,572,600 |
| Jul 8, 2026 | 454.00 | 457.00 | 447.00 | 451.00 | 451.00 | -0.44% | 1,481,500 |
| Jul 7, 2026 | 455.00 | 466.00 | 450.00 | 453.00 | 453.00 | -0.22% | 1,782,400 |
| Jul 6, 2026 | 452.00 | 455.00 | 446.00 | 454.00 | 454.00 | 0.44% | 1,226,900 |
| Jul 3, 2026 | 449.00 | 452.00 | 445.00 | 452.00 | 452.00 | 2.03% | 1,417,000 |
| Jul 2, 2026 | 443.00 | 452.00 | 438.00 | 443.00 | 443.00 | 1.84% | 1,986,800 |
| Jul 1, 2026 | 442.00 | 443.00 | 435.00 | 435.00 | 435.00 | -0.68% | 1,128,300 |
| Jun 30, 2026 | 435.00 | 443.00 | 433.00 | 438.00 | 438.00 | 0.69% | 1,516,000 |
| Jun 29, 2026 | 440.00 | 444.00 | 433.00 | 435.00 | 435.00 | 0.46% | 1,732,400 |
| Jun 26, 2026 | 433.00 | 436.00 | 429.00 | 433.00 | 433.00 | -0.69% | 1,652,100 |
| Jun 25, 2026 | 436.00 | 436.00 | 422.00 | 436.00 | 436.00 | 1.16% | 1,763,100 |
| Jun 24, 2026 | 436.00 | 440.00 | 428.00 | 431.00 | 431.00 | -0.69% | 1,116,600 |
| Jun 23, 2026 | 433.00 | 439.00 | 430.00 | 434.00 | 434.00 | - | 1,163,200 |
| Jun 22, 2026 | 437.00 | 443.00 | 434.00 | 434.00 | 434.00 | -0.91% | 1,267,700 |
| Jun 19, 2026 | 443.00 | 443.00 | 435.00 | 438.00 | 438.00 | -0.90% | 1,919,800 |
| Jun 18, 2026 | 444.00 | 454.00 | 439.00 | 442.00 | 442.00 | 0.45% | 2,134,900 |
| Jun 17, 2026 | 425.00 | 442.00 | 422.00 | 440.00 | 440.00 | 5.01% | 2,195,700 |
| Jun 16, 2026 | 425.00 | 425.00 | 416.00 | 419.00 | 419.00 | -0.48% | 1,599,800 |
| Jun 15, 2026 | 424.00 | 431.00 | 421.00 | 421.00 | 421.00 | 0.48% | 1,444,000 |
| Jun 12, 2026 | 417.00 | 420.00 | 413.00 | 419.00 | 419.00 | 0.96% | 1,483,200 |
| Jun 11, 2026 | 420.00 | 423.00 | 413.00 | 415.00 | 415.00 | -2.12% | 1,197,000 |
| Jun 10, 2026 | 426.00 | 429.00 | 420.00 | 424.00 | 424.00 | -0.70% | 1,369,000 |
| Jun 9, 2026 | 424.00 | 428.00 | 422.00 | 427.00 | 427.00 | 1.91% | 877,800 |
| Jun 8, 2026 | 418.00 | 424.00 | 410.00 | 419.00 | 419.00 | -1.41% | 2,980,200 |
| Jun 5, 2026 | 420.00 | 431.00 | 420.00 | 425.00 | 425.00 | 0.47% | 1,023,400 |
| Jun 4, 2026 | 437.00 | 438.00 | 421.00 | 423.00 | 423.00 | -4.73% | 2,568,800 |
| Jun 3, 2026 | 455.00 | 459.00 | 440.00 | 444.00 | 444.00 | -1.11% | 2,704,500 |
| 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 |