Muraki Corporation (TYO:7477)
Japan · Delayed Price · Currency is JPY 1,864.00
-8.00 (-0.43%)
May 12, 2026, 2:11 PM JST
Muraki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,868.00 | 1,873.00 | 1,868.00 | 1,872.00 | 1,872.00 | -1.89% | 800 |
| May 8, 2026 | 1,908.00 | 1,916.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.55% | 500 |
| May 7, 2026 | 1,886.00 | 1,938.00 | 1,861.00 | 1,938.00 | 1,938.00 | 2.76% | 10,600 |
| May 1, 2026 | 1,808.00 | 1,904.00 | 1,787.00 | 1,886.00 | 1,886.00 | 4.31% | 9,400 |
| Apr 30, 2026 | 1,796.00 | 1,808.00 | 1,765.00 | 1,808.00 | 1,808.00 | 0.67% | 4,100 |
| Apr 28, 2026 | 1,763.00 | 1,796.00 | 1,719.00 | 1,796.00 | 1,796.00 | 1.87% | 2,800 |
| Apr 27, 2026 | 1,719.00 | 1,784.00 | 1,655.00 | 1,763.00 | 1,763.00 | 2.56% | 13,200 |
| Apr 24, 2026 | 1,706.00 | 1,756.00 | 1,706.00 | 1,719.00 | 1,719.00 | 0.88% | 5,100 |
| Apr 23, 2026 | 1,734.00 | 1,786.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.93% | 9,800 |
| Apr 22, 2026 | 1,684.00 | 1,742.00 | 1,630.00 | 1,720.00 | 1,720.00 | -3.86% | 38,900 |
| Apr 21, 2026 | 2,139.00 | 2,139.00 | 1,741.00 | 1,789.00 | 1,789.00 | -14.36% | 76,400 |
| Apr 20, 2026 | 2,468.00 | 2,468.00 | 1,999.00 | 2,089.00 | 2,089.00 | -13.82% | 36,900 |
| Apr 17, 2026 | 2,416.00 | 2,630.00 | 2,405.00 | 2,424.00 | 2,424.00 | 0.96% | 40,800 |
| Apr 16, 2026 | 2,490.00 | 2,598.00 | 2,180.00 | 2,401.00 | 2,401.00 | 9.14% | 179,300 |
| Apr 15, 2026 | 1,834.00 | 2,259.00 | 1,834.00 | 2,200.00 | 2,200.00 | 18.34% | 71,000 |
| Apr 14, 2026 | 1,900.00 | 1,900.00 | 1,859.00 | 1,859.00 | 1,859.00 | -1.90% | 1,400 |
| Apr 13, 2026 | 1,895.00 | 1,900.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.11% | 10,700 |
| Apr 10, 2026 | 1,899.00 | 1,899.00 | 1,880.00 | 1,897.00 | 1,897.00 | -0.16% | 4,400 |
| Apr 8, 2026 | 1,898.00 | 1,900.00 | 1,898.00 | 1,900.00 | 1,900.00 | 0.11% | 3,000 |
| Apr 6, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 1,000 |
| Apr 3, 2026 | 1,842.00 | 1,898.00 | 1,842.00 | 1,898.00 | 1,898.00 | 1.71% | 200 |
| Mar 31, 2026 | 1,888.00 | 1,901.00 | 1,860.00 | 1,866.00 | 1,866.00 | -1.17% | 6,300 |
| Mar 30, 2026 | 1,867.00 | 1,888.00 | 1,826.00 | 1,888.00 | 1,888.00 | 0.37% | 900 |
| Mar 27, 2026 | 1,900.00 | 1,901.00 | 1,881.00 | 1,881.00 | 1,866.00 | -0.95% | 7,500 |
| Mar 26, 2026 | 1,822.00 | 1,899.00 | 1,821.00 | 1,899.00 | 1,883.86 | 4.23% | 1,700 |
| Mar 25, 2026 | 1,822.00 | 1,822.00 | 1,821.00 | 1,822.00 | 1,807.47 | - | 1,200 |
| Mar 23, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,807.47 | - | 400 |
| Mar 19, 2026 | 1,712.00 | 1,822.00 | 1,701.00 | 1,822.00 | 1,807.47 | 4.95% | 1,700 |
| Mar 18, 2026 | 1,853.00 | 1,853.00 | 1,618.00 | 1,736.00 | 1,722.16 | -6.42% | 5,000 |
| Mar 17, 2026 | 1,860.00 | 1,886.00 | 1,834.00 | 1,855.00 | 1,840.21 | -2.37% | 3,100 |
| Mar 16, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,884.85 | 1.06% | 100 |
| Mar 12, 2026 | 1,880.00 | 1,880.00 | 1,842.00 | 1,880.00 | 1,865.01 | 2.06% | 1,200 |
| Mar 11, 2026 | 1,850.00 | 1,850.00 | 1,842.00 | 1,842.00 | 1,827.31 | -0.22% | 2,300 |
| Mar 10, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,831.28 | - | 300 |
| Mar 9, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,831.28 | 1.21% | 500 |
| Mar 5, 2026 | 1,812.00 | 1,824.00 | 1,812.00 | 1,824.00 | 1,809.45 | 1.39% | 1,000 |
| Mar 4, 2026 | 1,802.00 | 1,802.00 | 1,799.00 | 1,799.00 | 1,784.65 | -1.37% | 300 |
| Mar 3, 2026 | 1,840.00 | 1,840.00 | 1,816.00 | 1,824.00 | 1,809.45 | -1.35% | 1,500 |
| Mar 2, 2026 | 1,848.00 | 1,852.00 | 1,848.00 | 1,849.00 | 1,834.26 | - | 1,000 |
| Feb 27, 2026 | 1,899.00 | 1,899.00 | 1,828.00 | 1,849.00 | 1,834.26 | -2.63% | 1,500 |
| Feb 26, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,883.86 | - | 1,300 |
| Feb 25, 2026 | 1,899.00 | 1,899.00 | 1,859.00 | 1,899.00 | 1,883.86 | -0.05% | 500 |
| Feb 20, 2026 | 1,899.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,884.85 | - | 1,300 |
| Feb 19, 2026 | 1,894.00 | 1,900.00 | 1,874.00 | 1,900.00 | 1,884.85 | 0.32% | 2,000 |
| Feb 18, 2026 | 1,843.00 | 1,900.00 | 1,843.00 | 1,894.00 | 1,878.90 | 2.38% | 2,800 |
| Feb 17, 2026 | 1,839.00 | 1,879.00 | 1,839.00 | 1,850.00 | 1,835.25 | 0.27% | 5,100 |
| Feb 16, 2026 | 1,867.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,830.29 | -0.75% | 10,800 |
| Feb 13, 2026 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,844.18 | -2.11% | 100 |
| Feb 12, 2026 | 1,897.00 | 1,910.00 | 1,891.00 | 1,899.00 | 1,883.86 | 2.59% | 1,000 |
| Feb 10, 2026 | 1,843.00 | 1,859.00 | 1,843.00 | 1,851.00 | 1,836.24 | 1.65% | 1,200 |