Muraki Corporation (TYO:7477)
Japan · Delayed Price · Currency is JPY 1,878.00
+4.00 (0.21%)
Jan 23, 2026, 3:30 PM JST
Muraki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,836.00 | 1,920.00 | 1,831.00 | 1,878.00 | 1,878.00 | 0.21% | 21,400 |
| Jan 22, 2026 | 1,689.00 | 1,921.00 | 1,688.00 | 1,874.00 | 1,874.00 | 10.95% | 37,300 |
| Jan 21, 2026 | 1,680.00 | 1,739.00 | 1,600.00 | 1,689.00 | 1,689.00 | -5.17% | 54,300 |
| Jan 20, 2026 | 1,711.00 | 1,781.00 | 1,704.00 | 1,781.00 | 1,781.00 | 20.26% | 43,300 |
| Jan 19, 2026 | 1,460.00 | 1,490.00 | 1,460.00 | 1,481.00 | 1,481.00 | 3.57% | 800 |
| Jan 16, 2026 | 1,442.00 | 1,472.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.45% | 1,400 |
| Jan 15, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,451.00 | 1,451.00 | 0.90% | 1,200 |
| Jan 14, 2026 | 1,430.00 | 1,440.00 | 1,429.00 | 1,438.00 | 1,438.00 | 0.98% | 2,200 |
| Jan 13, 2026 | 1,437.00 | 1,438.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.90% | 700 |
| Jan 9, 2026 | 1,447.00 | 1,451.00 | 1,425.00 | 1,437.00 | 1,437.00 | -0.90% | 2,200 |
| Jan 8, 2026 | 1,485.00 | 1,485.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.34% | 1,000 |
| Jan 7, 2026 | 1,426.00 | 1,455.00 | 1,426.00 | 1,455.00 | 1,455.00 | - | 300 |
| Jan 6, 2026 | 1,455.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | -1.02% | 1,100 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 900 |
| Dec 29, 2025 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.34% | 32,800 |
| Dec 26, 2025 | 1,483.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.13% | 700 |
| Dec 25, 2025 | 1,501.00 | 1,501.00 | 1,473.00 | 1,483.00 | 1,483.00 | -1.20% | 1,800 |
| Dec 24, 2025 | 1,487.00 | 1,501.00 | 1,470.00 | 1,501.00 | 1,501.00 | 0.94% | 8,200 |
| Dec 23, 2025 | 1,422.00 | 1,491.00 | 1,422.00 | 1,487.00 | 1,487.00 | 2.41% | 4,300 |
| Dec 22, 2025 | 1,433.00 | 1,464.00 | 1,433.00 | 1,452.00 | 1,452.00 | 1.40% | 5,400 |
| Dec 19, 2025 | 1,440.00 | 1,458.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.42% | 1,800 |
| Dec 18, 2025 | 1,431.00 | 1,450.00 | 1,367.00 | 1,426.00 | 1,426.00 | -0.56% | 5,000 |
| Dec 17, 2025 | 1,420.00 | 1,434.00 | 1,402.00 | 1,434.00 | 1,434.00 | 0.99% | 3,200 |
| Dec 16, 2025 | 1,400.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | 2.08% | 5,700 |
| Dec 15, 2025 | 1,397.00 | 1,398.00 | 1,367.00 | 1,391.00 | 1,391.00 | -0.43% | 2,100 |
| Dec 12, 2025 | 1,385.00 | 1,397.00 | 1,368.00 | 1,397.00 | 1,397.00 | 0.14% | 3,300 |
| Dec 11, 2025 | 1,340.00 | 1,399.00 | 1,330.00 | 1,395.00 | 1,395.00 | 4.97% | 7,600 |
| Dec 10, 2025 | 1,311.00 | 1,329.00 | 1,310.00 | 1,329.00 | 1,329.00 | -0.08% | 1,000 |
| Dec 9, 2025 | 1,320.00 | 1,332.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.91% | 1,600 |
| Dec 8, 2025 | 1,298.00 | 1,318.00 | 1,298.00 | 1,318.00 | 1,318.00 | -0.15% | 800 |
| Dec 5, 2025 | 1,296.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,320.00 | 0.99% | 900 |
| Dec 4, 2025 | 1,298.00 | 1,307.00 | 1,298.00 | 1,307.00 | 1,307.00 | -0.61% | 1,000 |
| Dec 3, 2025 | 1,293.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,315.00 | -0.60% | 1,000 |
| Dec 2, 2025 | 1,303.00 | 1,324.00 | 1,303.00 | 1,323.00 | 1,323.00 | 1.53% | 2,800 |
| Dec 1, 2025 | 1,300.00 | 1,303.00 | 1,300.00 | 1,303.00 | 1,303.00 | 0.39% | 500 |
| Nov 28, 2025 | 1,301.00 | 1,301.00 | 1,297.00 | 1,298.00 | 1,298.00 | 0.08% | 500 |
| Nov 27, 2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,297.00 | 1,297.00 | 1.57% | 1,900 |
| Nov 26, 2025 | 1,306.00 | 1,321.00 | 1,277.00 | 1,277.00 | 1,277.00 | -4.42% | 5,200 |
| Nov 25, 2025 | 1,233.00 | 1,336.00 | 1,223.00 | 1,336.00 | 1,336.00 | 7.05% | 7,200 |
| Nov 21, 2025 | 1,219.00 | 1,264.00 | 1,215.00 | 1,248.00 | 1,248.00 | 0.40% | 2,900 |
| Nov 20, 2025 | 1,273.00 | 1,300.00 | 1,201.00 | 1,243.00 | 1,243.00 | -4.38% | 14,200 |
| Nov 19, 2025 | 1,366.00 | 1,385.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.94% | 4,400 |
| Nov 18, 2025 | 1,260.00 | 1,402.00 | 1,256.00 | 1,397.00 | 1,397.00 | 13.58% | 16,500 |
| Nov 17, 2025 | 1,237.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.92% | 3,700 |
| Nov 14, 2025 | 1,270.00 | 1,270.00 | 1,237.00 | 1,267.00 | 1,267.00 | -0.24% | 3,700 |
| Nov 13, 2025 | 1,232.00 | 1,277.00 | 1,232.00 | 1,270.00 | 1,270.00 | 0.79% | 3,700 |
| Nov 12, 2025 | 1,234.00 | 1,277.00 | 1,234.00 | 1,260.00 | 1,260.00 | - | 600 |
| Nov 11, 2025 | 1,250.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.41% | 900 |
| Nov 10, 2025 | 1,237.00 | 1,278.00 | 1,237.00 | 1,278.00 | 1,278.00 | 1.11% | 3,100 |
| Nov 7, 2025 | 1,261.00 | 1,275.00 | 1,243.00 | 1,264.00 | 1,264.00 | 0.56% | 9,200 |