Muro Corporation (TYO:7264)
Japan · Delayed Price · Currency is JPY 1,320.00
-10.00 (-0.75%)
Oct 8, 2026, 9:00 AM JST
Muro Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 3,400 |
| Oct 7, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 3,200 |
| Oct 6, 2026 | 1,339.00 | 1,340.00 | 1,329.00 | 1,330.00 | 1,330.00 | -0.30% | 2,400 |
| Oct 5, 2026 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.04% | 900 |
| Oct 2, 2026 | 1,350.00 | 1,350.00 | 1,342.00 | 1,348.00 | 1,348.00 | -0.15% | 1,000 |
| Oct 1, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Sep 30, 2026 | 1,340.00 | 1,358.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.59% | 600 |
| Sep 29, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1.72% | 600 |
| Sep 28, 2026 | 1,359.00 | 1,359.00 | 1,358.00 | 1,358.00 | 1,335.00 | -0.07% | 200 |
| Sep 25, 2026 | 1,362.00 | 1,367.00 | 1,359.00 | 1,359.00 | 1,335.98 | - | 1,400 |
| Sep 24, 2026 | 1,377.00 | 1,377.00 | 1,359.00 | 1,359.00 | 1,335.98 | 0.37% | 3,900 |
| Sep 18, 2026 | 1,359.00 | 1,362.00 | 1,354.00 | 1,354.00 | 1,331.07 | -0.37% | 700 |
| Sep 17, 2026 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,335.98 | - | 500 |
| Sep 16, 2026 | 1,358.00 | 1,359.00 | 1,336.00 | 1,359.00 | 1,335.98 | 0.07% | 1,500 |
| Sep 15, 2026 | 1,334.00 | 1,358.00 | 1,334.00 | 1,358.00 | 1,335.00 | 1.80% | 600 |
| Sep 14, 2026 | 1,333.00 | 1,334.00 | 1,330.00 | 1,334.00 | 1,311.41 | 0.08% | 1,700 |
| Sep 11, 2026 | 1,333.00 | 1,361.00 | 1,321.00 | 1,333.00 | 1,310.42 | - | 2,400 |
| Sep 10, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,310.42 | -0.15% | 100 |
| Sep 9, 2026 | 1,346.00 | 1,346.00 | 1,335.00 | 1,335.00 | 1,312.39 | -0.82% | 1,000 |
| Sep 8, 2026 | 1,357.00 | 1,357.00 | 1,346.00 | 1,346.00 | 1,323.20 | -0.81% | 2,200 |
| Sep 7, 2026 | 1,351.00 | 1,375.00 | 1,351.00 | 1,357.00 | 1,334.02 | 0.44% | 700 |
| Sep 4, 2026 | 1,352.00 | 1,363.00 | 1,350.00 | 1,351.00 | 1,328.12 | -0.15% | 900 |
| Sep 3, 2026 | 1,368.00 | 1,368.00 | 1,353.00 | 1,353.00 | 1,330.08 | -0.15% | 1,500 |
| Sep 2, 2026 | 1,364.00 | 1,364.00 | 1,350.00 | 1,355.00 | 1,332.05 | -0.15% | 2,400 |
| Sep 1, 2026 | 1,372.00 | 1,372.00 | 1,347.00 | 1,357.00 | 1,334.02 | 1.04% | 3,500 |
| Aug 31, 2026 | 1,344.00 | 1,357.00 | 1,341.00 | 1,343.00 | 1,320.25 | -0.81% | 1,300 |
| Aug 28, 2026 | 1,349.00 | 1,354.00 | 1,329.00 | 1,354.00 | 1,331.07 | 0.37% | 2,500 |
| Aug 27, 2026 | 1,333.00 | 1,349.00 | 1,333.00 | 1,349.00 | 1,326.15 | 1.28% | 3,200 |
| Aug 26, 2026 | 1,331.00 | 1,332.00 | 1,330.00 | 1,332.00 | 1,309.44 | 0.60% | 900 |
| Aug 25, 2026 | 1,315.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,301.58 | 0.68% | 500 |
| Aug 24, 2026 | 1,321.00 | 1,345.00 | 1,314.00 | 1,315.00 | 1,292.73 | -0.45% | 3,400 |
| Aug 21, 2026 | 1,322.00 | 1,322.00 | 1,321.00 | 1,321.00 | 1,298.63 | - | 1,300 |
| Aug 20, 2026 | 1,323.00 | 1,325.00 | 1,320.00 | 1,321.00 | 1,298.63 | 0.08% | 2,900 |
| Aug 19, 2026 | 1,333.00 | 1,334.00 | 1,320.00 | 1,320.00 | 1,297.64 | -1.12% | 5,200 |
| Aug 18, 2026 | 1,353.00 | 1,353.00 | 1,335.00 | 1,335.00 | 1,312.39 | -1.11% | 3,900 |
| Aug 17, 2026 | 1,351.00 | 1,351.00 | 1,339.00 | 1,350.00 | 1,327.14 | 0.82% | 1,400 |
| Aug 14, 2026 | 1,329.00 | 1,339.00 | 1,328.00 | 1,339.00 | 1,316.32 | 0.45% | 2,400 |
| Aug 13, 2026 | 1,321.00 | 1,333.00 | 1,317.00 | 1,333.00 | 1,310.42 | 0.91% | 2,000 |
| Aug 12, 2026 | 1,311.00 | 1,325.00 | 1,310.00 | 1,321.00 | 1,298.63 | 0.76% | 3,100 |
| Aug 10, 2026 | 1,325.00 | 1,329.00 | 1,295.00 | 1,311.00 | 1,288.80 | -0.76% | 6,400 |
| Aug 7, 2026 | 1,396.00 | 1,410.00 | 1,295.00 | 1,321.00 | 1,298.63 | -4.62% | 17,100 |
| Aug 6, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,361.54 | 0.95% | 1,600 |
| Aug 5, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,348.76 | 0.07% | 500 |
| Aug 4, 2026 | 1,388.00 | 1,388.00 | 1,371.00 | 1,371.00 | 1,347.78 | - | 1,200 |
| Aug 3, 2026 | 1,367.00 | 1,371.00 | 1,365.00 | 1,371.00 | 1,347.78 | - | 1,400 |
| Jul 31, 2026 | 1,370.00 | 1,383.00 | 1,370.00 | 1,371.00 | 1,347.78 | 0.22% | 800 |
| Jul 30, 2026 | 1,367.00 | 1,371.00 | 1,367.00 | 1,368.00 | 1,344.83 | 0.07% | 700 |
| Jul 29, 2026 | 1,364.00 | 1,367.00 | 1,364.00 | 1,367.00 | 1,343.85 | 0.29% | 500 |
| Jul 28, 2026 | 1,389.00 | 1,389.00 | 1,356.00 | 1,363.00 | 1,339.92 | -1.94% | 2,400 |
| Jul 27, 2026 | 1,390.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,366.46 | 0.72% | 3,200 |