Muro Corporation (TYO:7264)
Japan · Delayed Price · Currency is JPY 1,306.00
-13.00 (-0.99%)
May 28, 2026, 3:30 PM JST
Muro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.70% | 3,500 |
| May 20, 2026 | 1,298.00 | 1,318.00 | 1,293.00 | 1,293.00 | 1,293.00 | -1.82% | 1,800 |
| May 19, 2026 | 1,315.00 | 1,317.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.77% | 3,000 |
| May 18, 2026 | 1,311.00 | 1,314.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.46% | 3,900 |
| May 15, 2026 | 1,337.00 | 1,337.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.81% | 4,800 |
| May 14, 2026 | 1,297.00 | 1,380.00 | 1,285.00 | 1,325.00 | 1,325.00 | 2.16% | 44,100 |
| May 13, 2026 | 1,256.00 | 1,297.00 | 1,250.00 | 1,297.00 | 1,297.00 | 3.35% | 5,700 |
| May 12, 2026 | 1,256.00 | 1,285.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | 1,000 |
| May 11, 2026 | 1,263.00 | 1,263.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.63% | 5,100 |
| May 8, 2026 | 1,271.00 | 1,271.00 | 1,263.00 | 1,263.00 | 1,263.00 | -2.77% | 800 |
| May 7, 2026 | 1,287.00 | 1,299.00 | 1,270.00 | 1,299.00 | 1,299.00 | 2.69% | 1,100 |
| May 1, 2026 | 1,264.00 | 1,268.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.24% | 2,100 |
| Apr 30, 2026 | 1,259.00 | 1,298.00 | 1,259.00 | 1,268.00 | 1,268.00 | -0.16% | 1,900 |
| Apr 28, 2026 | 1,283.00 | 1,283.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.95% | 400 |
| Apr 27, 2026 | 1,252.00 | 1,258.00 | 1,252.00 | 1,258.00 | 1,258.00 | -1.49% | 900 |
| Apr 24, 2026 | 1,285.00 | 1,285.00 | 1,256.00 | 1,277.00 | 1,277.00 | -0.62% | 4,800 |
| Apr 23, 2026 | 1,309.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.36% | 4,200 |
| Apr 22, 2026 | 1,325.00 | 1,325.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.60% | 500 |
| Apr 21, 2026 | 1,331.00 | 1,331.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.53% | 300 |
| Apr 20, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.53% | 1,400 |
| Apr 17, 2026 | 1,321.00 | 1,324.00 | 1,320.00 | 1,324.00 | 1,324.00 | 0.30% | 1,000 |
| Apr 16, 2026 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.15% | 3,200 |
| Apr 15, 2026 | 1,331.00 | 1,331.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.08% | 1,100 |
| Apr 14, 2026 | 1,320.00 | 1,321.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.08% | 1,000 |
| Apr 13, 2026 | 1,325.00 | 1,325.00 | 1,315.00 | 1,322.00 | 1,322.00 | -0.45% | 900 |
| Apr 10, 2026 | 1,335.00 | 1,335.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.75% | 400 |
| Apr 9, 2026 | 1,320.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,338.00 | 1.44% | 700 |
| Apr 8, 2026 | 1,311.00 | 1,319.00 | 1,297.00 | 1,319.00 | 1,319.00 | 0.84% | 1,200 |
| Apr 7, 2026 | 1,295.00 | 1,308.00 | 1,293.00 | 1,308.00 | 1,308.00 | 0.15% | 2,500 |
| Apr 6, 2026 | 1,302.00 | 1,314.00 | 1,297.00 | 1,306.00 | 1,306.00 | 0.31% | 2,700 |
| Apr 3, 2026 | 1,300.00 | 1,306.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.31% | 900 |
| Apr 2, 2026 | 1,310.00 | 1,310.00 | 1,305.00 | 1,306.00 | 1,306.00 | 0.85% | 1,300 |
| Apr 1, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.78% | 6,000 |
| Mar 31, 2026 | 1,302.00 | 1,335.00 | 1,274.00 | 1,285.00 | 1,285.00 | -2.80% | 10,000 |
| Mar 30, 2026 | 1,338.00 | 1,345.00 | 1,319.00 | 1,322.00 | 1,322.00 | -2.36% | 8,700 |
| Mar 27, 2026 | 1,385.00 | 1,386.00 | 1,370.00 | 1,377.00 | 1,354.00 | 0.51% | 2,800 |
| Mar 26, 2026 | 1,397.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,347.12 | 0.22% | 900 |
| Mar 25, 2026 | 1,365.00 | 1,419.00 | 1,365.00 | 1,367.00 | 1,344.17 | 0.51% | 5,200 |
| Mar 24, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,360.00 | 1,337.28 | -0.80% | 2,100 |
| Mar 23, 2026 | 1,373.00 | 1,388.00 | 1,355.00 | 1,371.00 | 1,348.10 | -0.15% | 5,500 |
| Mar 19, 2026 | 1,378.00 | 1,390.00 | 1,372.00 | 1,373.00 | 1,350.07 | -1.22% | 2,700 |
| Mar 18, 2026 | 1,361.00 | 1,393.00 | 1,360.00 | 1,390.00 | 1,366.78 | 2.21% | 4,200 |
| Mar 17, 2026 | 1,365.00 | 1,394.00 | 1,360.00 | 1,360.00 | 1,337.28 | -0.37% | 3,000 |
| Mar 16, 2026 | 1,382.00 | 1,389.00 | 1,365.00 | 1,365.00 | 1,342.20 | -0.22% | 1,800 |
| Mar 13, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,368.00 | 1,345.15 | -1.01% | 600 |