Muraki Corporation (TYO:7477)
Japan · Delayed Price · Currency is JPY 2,424.00
+23.00 (0.96%)
Apr 17, 2026, 3:30 PM JST
Muraki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 1,814.00 | 1,910.00 | 1,814.00 | 1,821.00 | 1,806.48 | -1.57% | 8,400 |
| Feb 6, 2026 | 1,859.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,835.25 | -1.49% | 2,000 |
| Feb 5, 2026 | 1,899.00 | 1,904.00 | 1,861.00 | 1,878.00 | 1,863.02 | -1.31% | 1,600 |
| Feb 4, 2026 | 1,899.00 | 1,931.00 | 1,899.00 | 1,903.00 | 1,887.82 | 0.21% | 2,200 |
| Feb 3, 2026 | 1,815.00 | 1,946.00 | 1,815.00 | 1,899.00 | 1,883.86 | 3.38% | 12,600 |
| Feb 2, 2026 | 1,839.00 | 1,900.00 | 1,837.00 | 1,837.00 | 1,822.35 | 0.44% | 4,100 |
| Jan 30, 2026 | 1,849.00 | 1,849.00 | 1,761.00 | 1,829.00 | 1,814.41 | -1.08% | 6,300 |
| Jan 29, 2026 | 1,840.00 | 1,899.00 | 1,732.00 | 1,849.00 | 1,834.26 | -0.22% | 15,500 |
| Jan 28, 2026 | 1,878.00 | 1,929.00 | 1,853.00 | 1,853.00 | 1,838.22 | -0.05% | 12,400 |
| Jan 27, 2026 | 1,854.00 | 1,855.00 | 1,799.00 | 1,854.00 | 1,839.22 | 0.71% | 6,900 |
| Jan 26, 2026 | 1,892.00 | 1,892.00 | 1,793.00 | 1,841.00 | 1,826.32 | -1.97% | 7,100 |
| Jan 23, 2026 | 1,836.00 | 1,920.00 | 1,831.00 | 1,878.00 | 1,863.02 | 0.21% | 21,400 |