Muto Seiko Co. (TYO:7927)
Japan · Delayed Price · Currency is JPY 2,292.00
+23.00 (1.01%)
At close: Jan 23, 2026
Muto Seiko Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,282.00 | 2,296.00 | 2,258.00 | 2,292.00 | 2,292.00 | 1.01% | 33,800 |
| Jan 22, 2026 | 2,222.00 | 2,269.00 | 2,222.00 | 2,269.00 | 2,269.00 | 3.80% | 58,500 |
| Jan 21, 2026 | 2,196.00 | 2,203.00 | 2,172.00 | 2,186.00 | 2,186.00 | -0.68% | 47,000 |
| Jan 20, 2026 | 2,173.00 | 2,202.00 | 2,167.00 | 2,201.00 | 2,201.00 | 2.42% | 56,900 |
| Jan 19, 2026 | 2,154.00 | 2,155.00 | 2,121.00 | 2,149.00 | 2,149.00 | -0.42% | 29,900 |
| Jan 16, 2026 | 2,163.00 | 2,169.00 | 2,154.00 | 2,158.00 | 2,158.00 | -0.23% | 14,600 |
| Jan 15, 2026 | 2,159.00 | 2,163.00 | 2,141.00 | 2,163.00 | 2,163.00 | 0.51% | 16,100 |
| Jan 14, 2026 | 2,127.00 | 2,152.00 | 2,127.00 | 2,152.00 | 2,152.00 | 1.37% | 26,200 |
| Jan 13, 2026 | 2,129.00 | 2,136.00 | 2,118.00 | 2,123.00 | 2,123.00 | 0.90% | 26,900 |
| Jan 9, 2026 | 2,093.00 | 2,109.00 | 2,093.00 | 2,104.00 | 2,104.00 | 0.43% | 13,600 |
| Jan 8, 2026 | 2,095.00 | 2,110.00 | 2,094.00 | 2,095.00 | 2,095.00 | -0.38% | 15,500 |
| Jan 7, 2026 | 2,078.00 | 2,106.00 | 2,069.00 | 2,103.00 | 2,103.00 | 1.20% | 24,600 |
| Jan 6, 2026 | 2,078.00 | 2,094.00 | 2,070.00 | 2,078.00 | 2,078.00 | 0.24% | 28,100 |
| Jan 5, 2026 | 2,040.00 | 2,073.00 | 2,040.00 | 2,073.00 | 2,073.00 | 2.52% | 43,400 |
| Dec 30, 2025 | 2,032.00 | 2,035.00 | 2,022.00 | 2,022.00 | 2,022.00 | -0.49% | 10,100 |
| Dec 29, 2025 | 2,024.00 | 2,038.00 | 2,010.00 | 2,032.00 | 2,032.00 | 1.65% | 26,100 |
| Dec 26, 2025 | 2,010.00 | 2,010.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.35% | 14,800 |
| Dec 25, 2025 | 1,996.00 | 2,012.00 | 1,995.00 | 2,006.00 | 2,006.00 | 0.40% | 11,300 |
| Dec 24, 2025 | 1,997.00 | 2,005.00 | 1,994.00 | 1,998.00 | 1,998.00 | 0.05% | 23,200 |
| Dec 23, 2025 | 2,004.00 | 2,020.00 | 1,991.00 | 1,997.00 | 1,997.00 | -0.40% | 22,600 |
| Dec 22, 2025 | 2,001.00 | 2,010.00 | 1,995.00 | 2,005.00 | 2,005.00 | 1.26% | 28,600 |
| Dec 19, 2025 | 1,989.00 | 1,997.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.20% | 5,600 |
| Dec 18, 2025 | 1,981.00 | 1,984.00 | 1,965.00 | 1,984.00 | 1,984.00 | 0.61% | 9,500 |
| Dec 17, 2025 | 1,983.00 | 1,983.00 | 1,950.00 | 1,972.00 | 1,972.00 | -0.45% | 12,500 |
| Dec 16, 2025 | 1,993.00 | 1,999.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.60% | 15,500 |
| Dec 15, 2025 | 1,959.00 | 1,993.00 | 1,958.00 | 1,993.00 | 1,993.00 | 1.74% | 13,300 |
| Dec 12, 2025 | 1,952.00 | 1,971.00 | 1,952.00 | 1,959.00 | 1,959.00 | 0.72% | 10,800 |
| Dec 11, 2025 | 1,972.00 | 1,974.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.72% | 16,300 |
| Dec 10, 2025 | 1,972.00 | 1,981.00 | 1,956.00 | 1,979.00 | 1,979.00 | 0.25% | 17,700 |
| Dec 9, 2025 | 1,976.00 | 1,985.00 | 1,970.00 | 1,974.00 | 1,974.00 | -0.55% | 13,500 |
| Dec 8, 2025 | 1,976.00 | 1,988.00 | 1,975.00 | 1,985.00 | 1,985.00 | 0.20% | 16,600 |
| Dec 5, 2025 | 2,005.00 | 2,017.00 | 1,975.00 | 1,981.00 | 1,981.00 | -1.20% | 28,700 |
| Dec 4, 2025 | 1,999.00 | 2,005.00 | 1,985.00 | 2,005.00 | 2,005.00 | 0.25% | 26,900 |
| Dec 3, 2025 | 1,968.00 | 2,000.00 | 1,968.00 | 2,000.00 | 2,000.00 | 1.68% | 48,000 |
| Dec 2, 2025 | 1,954.00 | 1,967.00 | 1,931.00 | 1,967.00 | 1,967.00 | 1.03% | 17,000 |
| Dec 1, 2025 | 1,963.00 | 1,970.00 | 1,934.00 | 1,947.00 | 1,947.00 | -0.46% | 23,800 |
| Nov 28, 2025 | 1,920.00 | 1,956.00 | 1,914.00 | 1,956.00 | 1,956.00 | 1.98% | 50,100 |
| Nov 27, 2025 | 1,888.00 | 1,919.00 | 1,886.00 | 1,918.00 | 1,918.00 | 1.97% | 54,200 |
| Nov 26, 2025 | 1,879.00 | 1,889.00 | 1,871.00 | 1,881.00 | 1,881.00 | 0.86% | 23,900 |
| Nov 25, 2025 | 1,890.00 | 1,893.00 | 1,861.00 | 1,865.00 | 1,865.00 | -0.80% | 28,600 |
| Nov 21, 2025 | 1,862.00 | 1,890.00 | 1,862.00 | 1,880.00 | 1,880.00 | -0.79% | 16,100 |
| Nov 20, 2025 | 1,878.00 | 1,895.00 | 1,869.00 | 1,895.00 | 1,895.00 | 1.77% | 22,100 |
| Nov 19, 2025 | 1,869.00 | 1,889.00 | 1,856.00 | 1,862.00 | 1,862.00 | -0.05% | 23,400 |
| Nov 18, 2025 | 1,892.00 | 1,892.00 | 1,856.00 | 1,863.00 | 1,863.00 | -0.85% | 40,300 |
| Nov 17, 2025 | 1,879.00 | 1,895.00 | 1,875.00 | 1,879.00 | 1,879.00 | 0.64% | 62,800 |
| Nov 14, 2025 | 1,845.00 | 1,890.00 | 1,836.00 | 1,867.00 | 1,867.00 | 10.67% | 210,800 |
| Nov 13, 2025 | 1,677.00 | 1,687.00 | 1,670.00 | 1,687.00 | 1,687.00 | 1.63% | 18,700 |
| Nov 12, 2025 | 1,659.00 | 1,673.00 | 1,659.00 | 1,660.00 | 1,660.00 | 0.12% | 10,400 |
| Nov 11, 2025 | 1,670.00 | 1,670.00 | 1,651.00 | 1,658.00 | 1,658.00 | -0.60% | 9,700 |
| Nov 10, 2025 | 1,663.00 | 1,670.00 | 1,660.00 | 1,668.00 | 1,668.00 | 0.97% | 8,300 |