Murakami Corporation (TYO:7292)
Japan · Delayed Price · Currency is JPY 6,950.00
-70.00 (-1.00%)
Sep 9, 2025, 12:30 PM JST
Murakami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,030.00 | 7,090.00 | 6,870.00 | 7,020.00 | 7,020.00 | -0.43% | 1,800 |
| Sep 5, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.71% | 2,400 |
| Sep 4, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 100 |
| Sep 3, 2025 | 7,000.00 | 7,010.00 | 6,880.00 | 7,000.00 | 7,000.00 | - | 4,900 |
| Sep 2, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 1,800 |
| Sep 1, 2025 | 6,700.00 | 6,850.00 | 6,680.00 | 6,800.00 | 6,800.00 | 2.26% | 4,200 |
| Aug 29, 2025 | 6,700.00 | 6,710.00 | 6,620.00 | 6,650.00 | 6,650.00 | 0.15% | 900 |
| Aug 28, 2025 | 6,710.00 | 6,710.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.04% | 2,400 |
| Aug 27, 2025 | 6,740.00 | 6,780.00 | 6,710.00 | 6,710.00 | 6,710.00 | - | 1,700 |
| Aug 26, 2025 | 6,790.00 | 6,830.00 | 6,710.00 | 6,710.00 | 6,710.00 | -2.04% | 1,900 |
| Aug 25, 2025 | 6,770.00 | 6,850.00 | 6,630.00 | 6,850.00 | 6,850.00 | 1.33% | 7,200 |
| Aug 22, 2025 | 6,630.00 | 6,760.00 | 6,630.00 | 6,760.00 | 6,760.00 | 2.74% | 5,400 |
| Aug 21, 2025 | 6,650.00 | 6,650.00 | 6,540.00 | 6,580.00 | 6,580.00 | -1.05% | 2,200 |
| Aug 20, 2025 | 6,590.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,650.00 | - | 2,600 |
| Aug 19, 2025 | 6,770.00 | 6,770.00 | 6,580.00 | 6,650.00 | 6,650.00 | -2.06% | 2,500 |
| Aug 18, 2025 | 6,830.00 | 6,840.00 | 6,740.00 | 6,790.00 | 6,790.00 | -0.29% | 2,700 |
| Aug 15, 2025 | 6,840.00 | 6,910.00 | 6,780.00 | 6,810.00 | 6,810.00 | -0.44% | 2,100 |
| Aug 14, 2025 | 6,860.00 | 6,970.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.29% | 1,000 |
| Aug 13, 2025 | 7,130.00 | 7,130.00 | 6,850.00 | 6,860.00 | 6,860.00 | -3.79% | 2,800 |
| Aug 12, 2025 | 7,190.00 | 7,300.00 | 6,990.00 | 7,130.00 | 7,130.00 | -0.83% | 8,100 |
| Aug 8, 2025 | 6,870.00 | 7,220.00 | 6,800.00 | 7,190.00 | 7,190.00 | 4.66% | 7,600 |
| Aug 7, 2025 | 6,780.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,870.00 | 1.33% | 9,100 |
| Aug 6, 2025 | 6,690.00 | 6,790.00 | 6,590.00 | 6,780.00 | 6,780.00 | 2.73% | 3,100 |
| Aug 5, 2025 | 6,570.00 | 6,610.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.45% | 5,400 |
| Aug 4, 2025 | 6,570.00 | 6,710.00 | 6,560.00 | 6,630.00 | 6,630.00 | -0.60% | 1,700 |
| Aug 1, 2025 | 6,600.00 | 6,810.00 | 6,440.00 | 6,670.00 | 6,670.00 | 0.76% | 5,600 |
| Jul 31, 2025 | 6,500.00 | 6,620.00 | 6,480.00 | 6,620.00 | 6,620.00 | 0.30% | 2,500 |
| Jul 30, 2025 | 6,540.00 | 6,630.00 | 6,530.00 | 6,600.00 | 6,600.00 | -0.60% | 2,300 |
| Jul 29, 2025 | 6,380.00 | 6,640.00 | 6,380.00 | 6,640.00 | 6,640.00 | 3.75% | 9,100 |
| Jul 28, 2025 | 6,500.00 | 6,650.00 | 6,380.00 | 6,400.00 | 6,400.00 | -1.54% | 8,800 |
| Jul 25, 2025 | 6,450.00 | 6,520.00 | 6,270.00 | 6,500.00 | 6,500.00 | 0.78% | 10,500 |
| Jul 24, 2025 | 6,430.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,450.00 | 0.94% | 7,500 |
| Jul 23, 2025 | 6,300.00 | 6,430.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.27% | 5,600 |
| Jul 22, 2025 | 6,470.00 | 6,470.00 | 6,240.00 | 6,310.00 | 6,310.00 | -2.92% | 2,900 |
| Jul 18, 2025 | 6,550.00 | 6,550.00 | 6,390.00 | 6,500.00 | 6,500.00 | -0.46% | 2,500 |
| Jul 17, 2025 | 6,470.00 | 6,600.00 | 6,460.00 | 6,530.00 | 6,530.00 | 1.87% | 2,600 |
| Jul 16, 2025 | 6,450.00 | 6,450.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.69% | 400 |
| Jul 15, 2025 | 6,570.00 | 6,570.00 | 6,450.00 | 6,520.00 | 6,520.00 | -0.61% | 2,100 |
| Jul 14, 2025 | 6,500.00 | 6,590.00 | 6,470.00 | 6,560.00 | 6,560.00 | -0.46% | 3,800 |
| Jul 11, 2025 | 6,630.00 | 6,630.00 | 6,540.00 | 6,590.00 | 6,590.00 | - | 1,600 |
| Jul 10, 2025 | 6,670.00 | 6,690.00 | 6,500.00 | 6,590.00 | 6,590.00 | 1.70% | 9,400 |
| Jul 9, 2025 | 6,440.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.25% | 6,800 |
| Jul 8, 2025 | 6,350.00 | 6,460.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.47% | 5,300 |
| Jul 7, 2025 | 6,320.00 | 6,430.00 | 6,320.00 | 6,370.00 | 6,370.00 | 0.79% | 6,600 |
| Jul 4, 2025 | 6,260.00 | 6,350.00 | 6,260.00 | 6,320.00 | 6,320.00 | 0.48% | 3,700 |
| Jul 3, 2025 | 6,220.00 | 6,290.00 | 6,180.00 | 6,290.00 | 6,290.00 | 1.13% | 1,300 |
| Jul 2, 2025 | 6,210.00 | 6,230.00 | 6,150.00 | 6,220.00 | 6,220.00 | 1.30% | 4,500 |
| Jul 1, 2025 | 6,220.00 | 6,220.00 | 6,090.00 | 6,140.00 | 6,140.00 | -2.85% | 3,000 |
| Jun 30, 2025 | 6,280.00 | 6,330.00 | 6,230.00 | 6,320.00 | 6,320.00 | 0.64% | 5,700 |
| Jun 27, 2025 | 6,060.00 | 6,300.00 | 6,060.00 | 6,280.00 | 6,280.00 | 3.63% | 8,800 |