Muraki Corporation (TYO:7477)
Japan · Delayed Price · Currency is JPY 1,566.00
-57.00 (-3.51%)
Aug 6, 2026, 1:56 PM JST
Muraki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,534.00 | 1,625.00 | 1,480.00 | 1,623.00 | 1,623.00 | 3.11% | 3,600 |
| Aug 4, 2026 | 1,546.00 | 1,577.00 | 1,546.00 | 1,574.00 | 1,574.00 | -3.20% | 1,400 |
| Aug 3, 2026 | 1,586.00 | 1,626.00 | 1,586.00 | 1,626.00 | 1,626.00 | 2.52% | 600 |
| Jul 31, 2026 | 1,554.00 | 1,586.00 | 1,553.00 | 1,586.00 | 1,586.00 | 2.06% | 1,800 |
| Jul 30, 2026 | 1,566.00 | 1,566.00 | 1,521.00 | 1,554.00 | 1,554.00 | -5.59% | 5,800 |
| Jul 29, 2026 | 1,718.00 | 1,718.00 | 1,620.00 | 1,646.00 | 1,646.00 | -4.19% | 2,000 |
| Jul 28, 2026 | 1,662.00 | 1,718.00 | 1,660.00 | 1,718.00 | 1,718.00 | 3.49% | 1,200 |
| Jul 27, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 400 |
| Jul 24, 2026 | 1,700.00 | 1,700.00 | 1,631.00 | 1,660.00 | 1,660.00 | -2.52% | 1,800 |
| Jul 23, 2026 | 1,704.00 | 1,704.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.89% | 300 |
| Jul 22, 2026 | 1,700.00 | 1,716.00 | 1,620.00 | 1,688.00 | 1,688.00 | -2.99% | 1,400 |
| Jul 21, 2026 | 1,769.00 | 1,769.00 | 1,705.00 | 1,740.00 | 1,740.00 | 0.52% | 2,000 |
| Jul 17, 2026 | 1,805.00 | 1,810.00 | 1,720.00 | 1,731.00 | 1,731.00 | -3.30% | 1,500 |
| Jul 16, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.61% | 1,100 |
| Jul 15, 2026 | 1,821.00 | 1,822.00 | 1,752.00 | 1,801.00 | 1,801.00 | -0.94% | 9,600 |
| Jul 14, 2026 | 1,865.00 | 1,868.00 | 1,790.00 | 1,818.00 | 1,818.00 | -2.47% | 9,300 |
| Jul 13, 2026 | 1,850.00 | 1,864.00 | 1,850.00 | 1,864.00 | 1,864.00 | 0.70% | 700 |
| Jul 10, 2026 | 1,881.00 | 1,881.00 | 1,771.00 | 1,851.00 | 1,851.00 | -3.64% | 4,100 |
| Jul 8, 2026 | 1,995.00 | 1,995.00 | 1,909.00 | 1,921.00 | 1,921.00 | -3.71% | 1,100 |
| Jul 7, 2026 | 1,830.00 | 2,079.00 | 1,830.00 | 1,995.00 | 1,995.00 | 9.02% | 3,300 |
| Jul 6, 2026 | 1,910.00 | 2,084.00 | 1,800.00 | 1,830.00 | 1,830.00 | -2.14% | 10,800 |
| Jul 3, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.05% | 100 |
| Jul 2, 2026 | 1,911.00 | 1,912.00 | 1,871.00 | 1,871.00 | 1,871.00 | -2.09% | 800 |
| Jul 1, 2026 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 2.14% | 100 |
| Jun 26, 2026 | 1,911.00 | 1,911.00 | 1,871.00 | 1,871.00 | 1,871.00 | -2.09% | 300 |
| Jun 25, 2026 | 1,910.00 | 1,911.00 | 1,910.00 | 1,911.00 | 1,911.00 | 2.14% | 200 |
| Jun 24, 2026 | 1,949.00 | 1,950.00 | 1,860.00 | 1,871.00 | 1,871.00 | -4.05% | 4,500 |
| 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 |