Murakami Corporation (TYO:7292)
Japan · Delayed Price · Currency is JPY 6,620.00
+40.00 (0.61%)
At close: Mar 6, 2026
Murakami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,520.00 | 6,620.00 | 6,460.00 | 6,620.00 | 6,620.00 | 0.61% | 2,600 |
| Mar 5, 2026 | 6,600.00 | 6,650.00 | 6,520.00 | 6,580.00 | 6,580.00 | 1.23% | 6,900 |
| Mar 4, 2026 | 6,400.00 | 6,500.00 | 6,340.00 | 6,500.00 | 6,500.00 | -0.46% | 21,500 |
| Mar 3, 2026 | 6,520.00 | 6,610.00 | 6,490.00 | 6,530.00 | 6,530.00 | -0.46% | 3,800 |
| Mar 2, 2026 | 6,480.00 | 6,650.00 | 6,480.00 | 6,560.00 | 6,560.00 | -0.30% | 13,300 |
| Feb 27, 2026 | 6,460.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,580.00 | 2.02% | 15,200 |
| Feb 26, 2026 | 6,390.00 | 6,470.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.16% | 9,900 |
| Feb 25, 2026 | 6,410.00 | 6,450.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.47% | 9,300 |
| Feb 24, 2026 | 6,440.00 | 6,440.00 | 6,380.00 | 6,410.00 | 6,410.00 | -0.62% | 6,200 |
| Feb 20, 2026 | 6,520.00 | 6,520.00 | 6,390.00 | 6,450.00 | 6,450.00 | - | 4,800 |
| Feb 19, 2026 | 6,450.00 | 6,470.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.16% | 9,300 |
| Feb 18, 2026 | 6,530.00 | 6,530.00 | 6,440.00 | 6,440.00 | 6,440.00 | -0.31% | 3,700 |
| Feb 17, 2026 | 6,430.00 | 6,510.00 | 6,430.00 | 6,460.00 | 6,460.00 | 0.94% | 10,000 |
| Feb 16, 2026 | 6,390.00 | 6,460.00 | 6,330.00 | 6,400.00 | 6,400.00 | 0.16% | 9,900 |
| Feb 13, 2026 | 6,440.00 | 6,440.00 | 6,330.00 | 6,390.00 | 6,390.00 | -1.84% | 9,500 |
| Feb 12, 2026 | 6,540.00 | 6,540.00 | 6,330.00 | 6,510.00 | 6,510.00 | -1.96% | 16,000 |
| Feb 10, 2026 | 6,550.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 1.37% | 13,900 |
| Feb 9, 2026 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.46% | 7,300 |
| Feb 6, 2026 | 6,480.00 | 6,520.00 | 6,380.00 | 6,520.00 | 6,520.00 | 0.62% | 6,100 |
| Feb 5, 2026 | 6,410.00 | 6,500.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.73% | 7,100 |
| Feb 4, 2026 | 6,380.00 | 6,390.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.62% | 10,100 |
| Feb 3, 2026 | 6,430.00 | 6,450.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.31% | 2,800 |
| Feb 2, 2026 | 6,480.00 | 6,540.00 | 6,400.00 | 6,430.00 | 6,430.00 | -1.08% | 4,700 |
| Jan 30, 2026 | 6,540.00 | 6,570.00 | 6,420.00 | 6,500.00 | 6,500.00 | -0.91% | 9,000 |
| Jan 29, 2026 | 6,530.00 | 6,560.00 | 6,470.00 | 6,560.00 | 6,560.00 | 0.15% | 1,600 |
| Jan 28, 2026 | 6,680.00 | 6,680.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.95% | 4,900 |
| Jan 27, 2026 | 6,660.00 | 6,740.00 | 6,640.00 | 6,680.00 | 6,680.00 | 0.30% | 7,100 |
| Jan 26, 2026 | 6,670.00 | 6,710.00 | 6,560.00 | 6,660.00 | 6,660.00 | -0.45% | 6,300 |
| Jan 23, 2026 | 6,800.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,690.00 | -2.19% | 10,900 |
| Jan 22, 2026 | 6,970.00 | 6,970.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.73% | 1,700 |
| Jan 21, 2026 | 6,820.00 | 6,890.00 | 6,810.00 | 6,890.00 | 6,890.00 | -0.29% | 2,700 |
| Jan 20, 2026 | 6,980.00 | 7,000.00 | 6,910.00 | 6,910.00 | 6,910.00 | -0.58% | 2,400 |
| Jan 19, 2026 | 6,850.00 | 6,990.00 | 6,850.00 | 6,950.00 | 6,950.00 | 2.81% | 9,900 |
| Jan 16, 2026 | 6,790.00 | 6,790.00 | 6,730.00 | 6,760.00 | 6,760.00 | 0.15% | 2,500 |
| Jan 15, 2026 | 6,670.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,750.00 | 0.15% | 3,300 |
| Jan 14, 2026 | 6,700.00 | 6,760.00 | 6,660.00 | 6,740.00 | 6,740.00 | - | 3,500 |
| Jan 13, 2026 | 6,740.00 | 6,760.00 | 6,660.00 | 6,740.00 | 6,740.00 | - | 7,100 |
| Jan 9, 2026 | 6,710.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,740.00 | 0.60% | 6,700 |
| Jan 8, 2026 | 6,960.00 | 6,960.00 | 6,650.00 | 6,700.00 | 6,700.00 | -4.15% | 13,900 |
| Jan 7, 2026 | 6,930.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,990.00 | -0.99% | 2,800 |
| Jan 6, 2026 | 7,070.00 | 7,100.00 | 6,950.00 | 7,060.00 | 7,060.00 | 1.29% | 2,800 |
| Jan 5, 2026 | 7,030.00 | 7,140.00 | 6,930.00 | 6,970.00 | 6,970.00 | -2.92% | 3,500 |
| Dec 30, 2025 | 7,150.00 | 7,200.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.28% | 3,200 |
| Dec 29, 2025 | 6,970.00 | 7,160.00 | 6,820.00 | 7,160.00 | 7,160.00 | 2.73% | 1,700 |
| Dec 26, 2025 | 6,890.00 | 6,980.00 | 6,790.00 | 6,970.00 | 6,970.00 | 2.20% | 2,800 |
| Dec 25, 2025 | 6,990.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.43% | 2,000 |
| Dec 24, 2025 | 7,010.00 | 7,010.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.29% | 1,100 |
| Dec 23, 2025 | 7,030.00 | 7,100.00 | 7,010.00 | 7,010.00 | 7,010.00 | - | 1,900 |
| Dec 22, 2025 | 7,070.00 | 7,150.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.57% | 5,100 |
| Dec 19, 2025 | 6,920.00 | 7,060.00 | 6,920.00 | 7,050.00 | 7,050.00 | 1.88% | 3,100 |