Muraki Corporation (TYO:7477)
Japan · Delayed Price · Currency is JPY 1,577.00
+10.00 (0.64%)
Oct 9, 2026, 3:30 PM JST
Muraki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,567.00 | 1,590.00 | 1,563.00 | 1,577.00 | 1,577.00 | 0.64% | 3,900 |
| Oct 8, 2026 | 1,640.00 | 1,650.00 | 1,550.00 | 1,567.00 | 1,567.00 | -2.06% | 2,900 |
| Oct 7, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 400 |
| Oct 6, 2026 | 1,580.00 | 1,644.00 | 1,580.00 | 1,640.00 | 1,640.00 | 5.81% | 5,400 |
| Oct 5, 2026 | 1,590.00 | 1,590.00 | 1,546.00 | 1,550.00 | 1,550.00 | -2.64% | 2,400 |
| Oct 2, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.45% | 100 |
| Oct 1, 2026 | 1,669.00 | 1,679.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.18% | 700 |
| Sep 30, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - | 500 |
| Sep 29, 2026 | 1,709.00 | 1,709.00 | 1,629.00 | 1,629.00 | 1,629.00 | -2.40% | 3,400 |
| Sep 28, 2026 | 1,535.00 | 1,800.00 | 1,535.00 | 1,684.00 | 1,669.00 | 9.64% | 7,500 |
| Sep 25, 2026 | 1,586.00 | 1,606.00 | 1,506.00 | 1,536.00 | 1,522.32 | -3.15% | 5,100 |
| Sep 24, 2026 | 1,586.00 | 1,586.00 | 1,546.00 | 1,586.00 | 1,571.87 | - | 900 |
| Sep 18, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,571.87 | -0.56% | 100 |
| Sep 16, 2026 | 1,517.00 | 1,595.00 | 1,517.00 | 1,595.00 | 1,580.79 | 2.44% | 2,500 |
| Sep 15, 2026 | 1,517.00 | 1,557.00 | 1,517.00 | 1,557.00 | 1,543.13 | 0.13% | 500 |
| Sep 14, 2026 | 1,569.00 | 1,569.00 | 1,539.00 | 1,555.00 | 1,541.15 | 1.50% | 800 |
| Sep 11, 2026 | 1,499.00 | 1,569.00 | 1,490.00 | 1,532.00 | 1,518.35 | -0.45% | 3,500 |
| Sep 10, 2026 | 1,577.00 | 1,577.00 | 1,539.00 | 1,539.00 | 1,525.29 | -4.82% | 600 |
| Sep 3, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,602.60 | 2.54% | 200 |
| Aug 31, 2026 | 1,600.00 | 1,601.00 | 1,576.00 | 1,577.00 | 1,562.95 | -1.44% | 900 |
| Aug 28, 2026 | 1,559.00 | 1,600.00 | 1,559.00 | 1,600.00 | 1,585.75 | 0.06% | 1,600 |
| Aug 27, 2026 | 1,497.00 | 1,601.00 | 1,497.00 | 1,599.00 | 1,584.76 | 1.40% | 1,000 |
| Aug 26, 2026 | 1,600.00 | 1,600.00 | 1,577.00 | 1,577.00 | 1,562.95 | -1.44% | 300 |
| Aug 25, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.75 | - | 300 |
| Aug 24, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.75 | -1.84% | 300 |
| Aug 21, 2026 | 1,520.00 | 1,640.00 | 1,520.00 | 1,630.00 | 1,615.48 | 1.87% | 1,800 |
| Aug 20, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,585.75 | 6.67% | 1,600 |
| Aug 19, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,486.64 | - | 100 |
| Aug 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,486.64 | - | 500 |
| Aug 14, 2026 | 1,470.00 | 1,504.00 | 1,470.00 | 1,500.00 | 1,486.64 | 1.97% | 1,200 |
| Aug 13, 2026 | 1,479.00 | 1,535.00 | 1,471.00 | 1,471.00 | 1,457.90 | 0.75% | 2,200 |
| Aug 12, 2026 | 1,504.00 | 1,504.00 | 1,354.00 | 1,460.00 | 1,447.00 | -3.63% | 15,100 |
| Aug 10, 2026 | 1,502.00 | 1,700.00 | 1,502.00 | 1,515.00 | 1,501.51 | -1.75% | 8,400 |
| Aug 7, 2026 | 1,551.00 | 1,551.00 | 1,542.00 | 1,542.00 | 1,528.26 | -1.53% | 600 |
| Aug 6, 2026 | 1,583.00 | 1,583.00 | 1,525.00 | 1,566.00 | 1,552.05 | -3.51% | 900 |
| Aug 5, 2026 | 1,534.00 | 1,625.00 | 1,480.00 | 1,623.00 | 1,608.54 | 3.11% | 3,600 |
| Aug 4, 2026 | 1,546.00 | 1,577.00 | 1,546.00 | 1,574.00 | 1,559.98 | -3.20% | 1,400 |
| Aug 3, 2026 | 1,586.00 | 1,626.00 | 1,586.00 | 1,626.00 | 1,611.52 | 2.52% | 600 |
| Jul 31, 2026 | 1,554.00 | 1,586.00 | 1,553.00 | 1,586.00 | 1,571.87 | 2.06% | 1,800 |
| Jul 30, 2026 | 1,566.00 | 1,566.00 | 1,521.00 | 1,554.00 | 1,540.16 | -5.59% | 5,800 |
| Jul 29, 2026 | 1,718.00 | 1,718.00 | 1,620.00 | 1,646.00 | 1,631.34 | -4.19% | 2,000 |
| Jul 28, 2026 | 1,662.00 | 1,718.00 | 1,660.00 | 1,718.00 | 1,702.70 | 3.49% | 1,200 |
| Jul 27, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,645.21 | - | 400 |
| Jul 24, 2026 | 1,700.00 | 1,700.00 | 1,631.00 | 1,660.00 | 1,645.21 | -2.52% | 1,800 |
| Jul 23, 2026 | 1,704.00 | 1,704.00 | 1,703.00 | 1,703.00 | 1,687.83 | 0.89% | 300 |
| Jul 22, 2026 | 1,700.00 | 1,716.00 | 1,620.00 | 1,688.00 | 1,672.96 | -2.99% | 1,400 |
| Jul 21, 2026 | 1,769.00 | 1,769.00 | 1,705.00 | 1,740.00 | 1,724.50 | 0.52% | 2,000 |
| Jul 17, 2026 | 1,805.00 | 1,810.00 | 1,720.00 | 1,731.00 | 1,715.58 | -3.30% | 1,500 |
| Jul 16, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,774.06 | -0.61% | 1,100 |
| Jul 15, 2026 | 1,821.00 | 1,822.00 | 1,752.00 | 1,801.00 | 1,784.96 | -0.94% | 9,600 |