Muro Corporation (TYO:7264)
Japan · Delayed Price · Currency is JPY 1,349.00
+17.00 (1.28%)
Aug 27, 2026, 3:30 PM JST
Muro Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,333.00 | 1,349.00 | 1,333.00 | 1,349.00 | 1,349.00 | 1.28% | 3,200 |
| Aug 26, 2026 | 1,331.00 | 1,332.00 | 1,330.00 | 1,332.00 | 1,332.00 | 0.60% | 900 |
| Aug 25, 2026 | 1,315.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.68% | 500 |
| Aug 24, 2026 | 1,321.00 | 1,345.00 | 1,314.00 | 1,315.00 | 1,315.00 | -0.45% | 3,400 |
| Aug 21, 2026 | 1,322.00 | 1,322.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | 1,300 |
| Aug 20, 2026 | 1,323.00 | 1,325.00 | 1,320.00 | 1,321.00 | 1,321.00 | 0.08% | 2,900 |
| Aug 19, 2026 | 1,333.00 | 1,334.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 5,200 |
| Aug 18, 2026 | 1,353.00 | 1,353.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.11% | 3,900 |
| Aug 17, 2026 | 1,351.00 | 1,351.00 | 1,339.00 | 1,350.00 | 1,350.00 | 0.82% | 1,400 |
| Aug 14, 2026 | 1,329.00 | 1,339.00 | 1,328.00 | 1,339.00 | 1,339.00 | 0.45% | 2,400 |
| Aug 13, 2026 | 1,321.00 | 1,333.00 | 1,317.00 | 1,333.00 | 1,333.00 | 0.91% | 2,000 |
| Aug 12, 2026 | 1,311.00 | 1,325.00 | 1,310.00 | 1,321.00 | 1,321.00 | 0.76% | 3,100 |
| Aug 10, 2026 | 1,325.00 | 1,329.00 | 1,295.00 | 1,311.00 | 1,311.00 | -0.76% | 6,400 |
| Aug 7, 2026 | 1,396.00 | 1,410.00 | 1,295.00 | 1,321.00 | 1,321.00 | -4.62% | 17,100 |
| Aug 6, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 0.95% | 1,600 |
| Aug 5, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.07% | 500 |
| Aug 4, 2026 | 1,388.00 | 1,388.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | 1,200 |
| Aug 3, 2026 | 1,367.00 | 1,371.00 | 1,365.00 | 1,371.00 | 1,371.00 | - | 1,400 |
| Jul 31, 2026 | 1,370.00 | 1,383.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.22% | 800 |
| Jul 30, 2026 | 1,367.00 | 1,371.00 | 1,367.00 | 1,368.00 | 1,368.00 | 0.07% | 700 |
| Jul 29, 2026 | 1,364.00 | 1,367.00 | 1,364.00 | 1,367.00 | 1,367.00 | 0.29% | 500 |
| Jul 28, 2026 | 1,389.00 | 1,389.00 | 1,356.00 | 1,363.00 | 1,363.00 | -1.94% | 2,400 |
| Jul 27, 2026 | 1,390.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,390.00 | 0.72% | 3,200 |
| Jul 24, 2026 | 1,355.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1.85% | 1,600 |
| Jul 23, 2026 | 1,386.00 | 1,386.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.24% | 1,000 |
| Jul 22, 2026 | 1,406.00 | 1,406.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.00% | 900 |
| Jul 21, 2026 | 1,395.00 | 1,400.00 | 1,383.00 | 1,400.00 | 1,400.00 | 1.82% | 8,000 |
| Jul 17, 2026 | 1,362.00 | 1,378.00 | 1,340.00 | 1,375.00 | 1,375.00 | 0.88% | 5,900 |
| Jul 16, 2026 | 1,352.00 | 1,363.00 | 1,352.00 | 1,363.00 | 1,363.00 | 0.74% | 800 |
| Jul 15, 2026 | 1,363.00 | 1,363.00 | 1,351.00 | 1,353.00 | 1,353.00 | 0.82% | 3,000 |
| Jul 14, 2026 | 1,344.00 | 1,350.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.15% | 1,700 |
| Jul 13, 2026 | 1,357.00 | 1,357.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.07% | 1,400 |
| Jul 10, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | 0.98% | 3,800 |
| Jul 9, 2026 | 1,331.00 | 1,342.00 | 1,329.00 | 1,332.00 | 1,332.00 | 0.45% | 2,700 |
| Jul 8, 2026 | 1,328.00 | 1,328.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.23% | 600 |
| Jul 7, 2026 | 1,319.00 | 1,323.00 | 1,319.00 | 1,323.00 | 1,323.00 | -0.38% | 800 |
| Jul 6, 2026 | 1,331.00 | 1,331.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | 1,400 |
| Jul 3, 2026 | 1,303.00 | 1,330.00 | 1,300.00 | 1,328.00 | 1,328.00 | 0.99% | 1,600 |
| Jul 2, 2026 | 1,284.00 | 1,330.00 | 1,284.00 | 1,315.00 | 1,315.00 | 0.08% | 1,600 |
| Jul 1, 2026 | 1,320.00 | 1,320.00 | 1,276.00 | 1,314.00 | 1,314.00 | 1.08% | 2,100 |
| Jun 30, 2026 | 1,273.00 | 1,300.00 | 1,273.00 | 1,300.00 | 1,300.00 | 2.04% | 600 |
| Jun 29, 2026 | 1,270.00 | 1,300.00 | 1,270.00 | 1,274.00 | 1,274.00 | 0.24% | 5,000 |
| Jun 26, 2026 | 1,285.00 | 1,293.00 | 1,270.00 | 1,271.00 | 1,271.00 | -2.00% | 2,300 |
| Jun 25, 2026 | 1,280.00 | 1,297.00 | 1,273.00 | 1,297.00 | 1,297.00 | 1.89% | 2,300 |
| Jun 24, 2026 | 1,279.00 | 1,279.00 | 1,250.00 | 1,273.00 | 1,273.00 | -0.55% | 1,800 |
| Jun 23, 2026 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 2,000 |
| Jun 22, 2026 | 1,285.00 | 1,299.00 | 1,285.00 | 1,290.00 | 1,290.00 | 1.26% | 5,700 |
| Jun 19, 2026 | 1,276.00 | 1,276.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0.16% | 800 |
| Jun 18, 2026 | 1,281.00 | 1,281.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.63% | 1,100 |
| Jun 17, 2026 | 1,261.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.43% | 1,700 |