Muro Corporation (TYO:7264)
Japan · Delayed Price · Currency is JPY 1,370.00
-1.00 (-0.07%)
Aug 3, 2026, 9:00 AM JST
Muro Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,245.00 | 1,262.00 | 1,234.00 | 1,262.00 | 1,262.00 | 1.53% | 1,700 |
| Jun 15, 2026 | 1,265.00 | 1,271.00 | 1,236.00 | 1,243.00 | 1,243.00 | -0.88% | 8,600 |
| Jun 12, 2026 | 1,255.00 | 1,271.00 | 1,231.00 | 1,254.00 | 1,254.00 | -0.08% | 2,000 |
| Jun 11, 2026 | 1,240.00 | 1,271.00 | 1,231.00 | 1,255.00 | 1,255.00 | 0.32% | 5,200 |
| Jun 10, 2026 | 1,265.00 | 1,265.00 | 1,228.00 | 1,251.00 | 1,251.00 | -1.11% | 5,700 |
| Jun 9, 2026 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1.20% | 800 |
| Jun 8, 2026 | 1,262.00 | 1,265.00 | 1,239.00 | 1,250.00 | 1,250.00 | -1.73% | 4,100 |
| Jun 5, 2026 | 1,265.00 | 1,283.00 | 1,260.00 | 1,272.00 | 1,272.00 | - | 1,700 |
| Jun 4, 2026 | 1,266.00 | 1,272.00 | 1,266.00 | 1,272.00 | 1,272.00 | -0.39% | 1,800 |
| Jun 3, 2026 | 1,296.00 | 1,297.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.78% | 4,000 |
| Jun 2, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | -1.00% | 2,400 |
| Jun 1, 2026 | 1,303.00 | 1,303.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 1,700 |
| May 29, 2026 | 1,316.00 | 1,316.00 | 1,309.00 | 1,310.00 | 1,310.00 | 0.31% | 600 |
| May 28, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.99% | 200 |
| May 27, 2026 | 1,300.00 | 1,321.00 | 1,296.00 | 1,319.00 | 1,319.00 | 2.17% | 2,100 |
| May 26, 2026 | 1,296.00 | 1,296.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.69% | 1,300 |
| May 25, 2026 | 1,301.00 | 1,317.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.08% | 1,400 |
| May 22, 2026 | 1,296.00 | 1,320.00 | 1,296.00 | 1,301.00 | 1,301.00 | 1.32% | 1,500 |