Muro Corporation (TYO:7264)
Japan · Delayed Price · Currency is JPY 1,377.00
+7.00 (0.51%)
At close: Mar 27, 2026
Muro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,385.00 | 1,386.00 | 1,370.00 | 1,386.00 | - | 1.17% | 1,700 |
| Mar 26, 2026 | 1,397.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.22% | 900 |
| Mar 25, 2026 | 1,365.00 | 1,419.00 | 1,365.00 | 1,367.00 | 1,367.00 | 0.51% | 5,200 |
| Mar 24, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.80% | 2,100 |
| Mar 23, 2026 | 1,373.00 | 1,388.00 | 1,355.00 | 1,371.00 | 1,371.00 | -0.15% | 5,500 |
| Mar 19, 2026 | 1,378.00 | 1,390.00 | 1,372.00 | 1,373.00 | 1,373.00 | -1.22% | 2,700 |
| Mar 18, 2026 | 1,361.00 | 1,393.00 | 1,360.00 | 1,390.00 | 1,390.00 | 2.21% | 4,200 |
| Mar 17, 2026 | 1,365.00 | 1,394.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 3,000 |
| Mar 16, 2026 | 1,382.00 | 1,389.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.22% | 1,800 |
| Mar 13, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.01% | 600 |
| Mar 12, 2026 | 1,383.00 | 1,385.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.22% | 500 |
| Mar 11, 2026 | 1,374.00 | 1,385.00 | 1,374.00 | 1,385.00 | 1,385.00 | 0.87% | 1,200 |
| Mar 10, 2026 | 1,373.00 | 1,382.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.29% | 1,700 |
| Mar 9, 2026 | 1,394.00 | 1,394.00 | 1,339.00 | 1,369.00 | 1,369.00 | -2.28% | 3,900 |
| Mar 6, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,401.00 | 1,401.00 | -1.34% | 3,000 |
| Mar 5, 2026 | 1,385.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,420.00 | 2.97% | 3,000 |
| Mar 4, 2026 | 1,370.00 | 1,380.00 | 1,335.00 | 1,379.00 | 1,379.00 | -1.22% | 9,800 |
| Mar 3, 2026 | 1,419.00 | 1,435.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.31% | 9,800 |
| Mar 2, 2026 | 1,421.00 | 1,437.00 | 1,421.00 | 1,429.00 | 1,429.00 | -0.07% | 3,100 |
| Feb 27, 2026 | 1,415.00 | 1,430.00 | 1,414.00 | 1,430.00 | 1,430.00 | 1.06% | 1,400 |
| Feb 26, 2026 | 1,419.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.35% | 1,000 |
| Feb 25, 2026 | 1,406.00 | 1,417.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.28% | 800 |
| Feb 24, 2026 | 1,429.00 | 1,429.00 | 1,405.00 | 1,406.00 | 1,406.00 | -0.64% | 1,400 |
| Feb 20, 2026 | 1,402.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.42% | 4,400 |
| Feb 19, 2026 | 1,428.00 | 1,430.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.42% | 1,600 |
| Feb 18, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.21% | 2,200 |
| Feb 17, 2026 | 1,438.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.49% | 2,400 |
| Feb 16, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,437.00 | 1,437.00 | -0.21% | 1,000 |
| Feb 13, 2026 | 1,414.00 | 1,450.00 | 1,414.00 | 1,440.00 | 1,440.00 | 0.70% | 6,800 |
| Feb 12, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.99% | 7,100 |
| Feb 10, 2026 | 1,410.00 | 1,432.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.28% | 4,000 |
| Feb 9, 2026 | 1,426.00 | 1,440.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.07% | 3,500 |
| Feb 6, 2026 | 1,429.00 | 1,429.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.77% | 3,200 |
| Feb 5, 2026 | 1,417.00 | 1,425.00 | 1,417.00 | 1,422.00 | 1,422.00 | -0.28% | 700 |
| Feb 4, 2026 | 1,416.00 | 1,426.00 | 1,414.00 | 1,426.00 | 1,426.00 | 0.42% | 2,400 |
| Feb 3, 2026 | 1,420.00 | 1,420.00 | 1,402.00 | 1,420.00 | 1,420.00 | -0.21% | 1,900 |
| Feb 2, 2026 | 1,405.00 | 1,423.00 | 1,403.00 | 1,423.00 | 1,423.00 | 1.43% | 1,500 |
| Jan 30, 2026 | 1,408.00 | 1,408.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.36% | 900 |
| Jan 29, 2026 | 1,400.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.43% | 1,100 |
| Jan 28, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.57% | 1,500 |
| Jan 27, 2026 | 1,410.00 | 1,413.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.07% | 5,200 |
| Jan 26, 2026 | 1,428.00 | 1,428.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.21% | 4,200 |
| Jan 23, 2026 | 1,420.00 | 1,429.00 | 1,405.00 | 1,408.00 | 1,408.00 | -0.85% | 6,500 |
| Jan 22, 2026 | 1,420.00 | 1,420.00 | 1,417.00 | 1,420.00 | 1,420.00 | -0.14% | 4,200 |
| Jan 21, 2026 | 1,431.00 | 1,439.00 | 1,408.00 | 1,422.00 | 1,422.00 | -1.25% | 5,600 |
| Jan 20, 2026 | 1,421.00 | 1,453.00 | 1,419.00 | 1,440.00 | 1,440.00 | 3.30% | 16,500 |
| Jan 19, 2026 | 1,390.00 | 1,397.00 | 1,389.00 | 1,394.00 | 1,394.00 | 0.43% | 1,800 |
| Jan 16, 2026 | 1,380.00 | 1,398.00 | 1,378.00 | 1,388.00 | 1,388.00 | 0.58% | 9,300 |
| Jan 15, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.64% | 4,900 |
| Jan 14, 2026 | 1,420.00 | 1,428.00 | 1,388.00 | 1,403.00 | 1,403.00 | -1.06% | 6,700 |