Muraki Corporation (TYO:7477)
Japan · Delayed Price · Currency is JPY 1,871.00
-79.00 (-4.05%)
Jun 24, 2026, 3:30 PM JST
Muraki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -3.37% | 700 |
| Jun 22, 2026 | 2,051.00 | 2,051.00 | 1,871.00 | 2,018.00 | 2,018.00 | 0.85% | 3,600 |
| Jun 19, 2026 | 1,999.00 | 2,001.00 | 1,980.00 | 2,001.00 | 2,001.00 | 0.10% | 600 |
| Jun 18, 2026 | 2,081.00 | 2,081.00 | 1,989.00 | 1,999.00 | 1,999.00 | -6.19% | 2,800 |
| Jun 17, 2026 | 1,974.00 | 2,150.00 | 1,974.00 | 2,131.00 | 2,131.00 | 5.50% | 4,400 |
| Jun 16, 2026 | 2,005.00 | 2,049.00 | 1,910.00 | 2,020.00 | 2,020.00 | 2.80% | 9,100 |
| Jun 15, 2026 | 1,890.00 | 2,030.00 | 1,890.00 | 1,965.00 | 1,965.00 | 1.81% | 5,700 |
| Jun 12, 2026 | 1,929.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | 2.17% | 3,700 |
| Jun 11, 2026 | 1,781.00 | 2,045.00 | 1,741.00 | 1,889.00 | 1,889.00 | 4.65% | 7,600 |
| Jun 9, 2026 | 1,776.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,805.00 | 0.56% | 500 |
| Jun 8, 2026 | 1,794.00 | 1,795.00 | 1,792.00 | 1,795.00 | 1,795.00 | -1.75% | 900 |
| Jun 5, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.19% | 200 |
| Jun 4, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.58% | 600 |
| Jun 2, 2026 | 1,859.00 | 1,898.00 | 1,859.00 | 1,898.00 | 1,898.00 | -0.05% | 500 |
| Jun 1, 2026 | 1,866.00 | 1,929.00 | 1,866.00 | 1,899.00 | 1,899.00 | 1.77% | 4,000 |
| May 29, 2026 | 1,873.00 | 1,900.00 | 1,784.00 | 1,866.00 | 1,866.00 | 1.80% | 12,600 |
| May 28, 2026 | 1,844.00 | 1,869.00 | 1,821.00 | 1,833.00 | 1,833.00 | 0.66% | 3,700 |
| May 26, 2026 | 1,819.00 | 1,821.00 | 1,819.00 | 1,821.00 | 1,821.00 | - | 500 |
| May 25, 2026 | 1,853.00 | 1,854.00 | 1,721.00 | 1,821.00 | 1,821.00 | -1.62% | 3,100 |
| May 22, 2026 | 1,886.00 | 1,886.00 | 1,851.00 | 1,851.00 | 1,851.00 | -1.96% | 200 |
| May 20, 2026 | 1,887.00 | 1,888.00 | 1,887.00 | 1,888.00 | 1,888.00 | -2.02% | 900 |
| May 19, 2026 | 1,920.00 | 1,927.00 | 1,920.00 | 1,927.00 | 1,927.00 | 0.84% | 200 |
| May 18, 2026 | 1,911.00 | 1,927.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.93% | 400 |
| May 15, 2026 | 1,927.00 | 1,929.00 | 1,877.00 | 1,929.00 | 1,929.00 | 1.21% | 900 |
| May 14, 2026 | 1,888.00 | 1,906.00 | 1,888.00 | 1,906.00 | 1,906.00 | -1.14% | 300 |
| May 13, 2026 | 1,850.00 | 1,928.00 | 1,850.00 | 1,928.00 | 1,928.00 | 2.55% | 2,000 |
| May 12, 2026 | 1,862.00 | 1,880.00 | 1,862.00 | 1,880.00 | 1,880.00 | 0.43% | 1,500 |
| 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 | 1.18% | 900 |