Muto Seiko Co. (TYO:7927)
Japan · Delayed Price · Currency is JPY 1,696.00
-15.00 (-0.88%)
Sep 17, 2025, 3:30 PM JST
Muto Seiko Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,717.00 | 1,717.00 | 1,685.00 | 1,711.00 | 1,711.00 | -0.52% | 27,700 |
| Sep 12, 2025 | 1,724.00 | 1,724.00 | 1,717.00 | 1,720.00 | 1,720.00 | 0.12% | 8,300 |
| Sep 11, 2025 | 1,726.00 | 1,726.00 | 1,716.00 | 1,718.00 | 1,718.00 | -0.46% | 11,400 |
| Sep 10, 2025 | 1,730.00 | 1,730.00 | 1,716.00 | 1,726.00 | 1,726.00 | 0.06% | 14,600 |
| Sep 9, 2025 | 1,730.00 | 1,730.00 | 1,717.00 | 1,725.00 | 1,725.00 | 0.23% | 19,700 |
| Sep 8, 2025 | 1,725.00 | 1,734.00 | 1,720.00 | 1,721.00 | 1,721.00 | 0.35% | 28,300 |
| Sep 5, 2025 | 1,707.00 | 1,717.00 | 1,707.00 | 1,715.00 | 1,715.00 | 0.59% | 12,500 |
| Sep 4, 2025 | 1,705.00 | 1,709.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 7,500 |
| Sep 3, 2025 | 1,700.00 | 1,709.00 | 1,696.00 | 1,700.00 | 1,700.00 | - | 15,200 |
| Sep 2, 2025 | 1,696.00 | 1,708.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.12% | 15,600 |
| Sep 1, 2025 | 1,705.00 | 1,710.00 | 1,691.00 | 1,698.00 | 1,698.00 | -0.59% | 27,100 |
| Aug 29, 2025 | 1,707.00 | 1,711.00 | 1,707.00 | 1,708.00 | 1,708.00 | 0.06% | 8,100 |
| Aug 28, 2025 | 1,710.00 | 1,720.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.23% | 7,100 |
| Aug 27, 2025 | 1,715.00 | 1,716.00 | 1,710.00 | 1,711.00 | 1,711.00 | -0.29% | 7,700 |
| Aug 26, 2025 | 1,706.00 | 1,720.00 | 1,700.00 | 1,716.00 | 1,716.00 | 0.59% | 21,300 |
| Aug 25, 2025 | 1,704.00 | 1,715.00 | 1,703.00 | 1,706.00 | 1,706.00 | 0.65% | 13,700 |
| Aug 22, 2025 | 1,697.00 | 1,702.00 | 1,691.00 | 1,695.00 | 1,695.00 | -0.12% | 12,100 |
| Aug 21, 2025 | 1,675.00 | 1,706.00 | 1,668.00 | 1,697.00 | 1,697.00 | 1.01% | 33,400 |
| Aug 20, 2025 | 1,674.00 | 1,681.00 | 1,640.00 | 1,680.00 | 1,680.00 | 0.18% | 27,700 |
| Aug 19, 2025 | 1,681.00 | 1,683.00 | 1,671.00 | 1,677.00 | 1,677.00 | -0.24% | 11,000 |
| Aug 18, 2025 | 1,677.00 | 1,685.00 | 1,669.00 | 1,681.00 | 1,681.00 | 0.12% | 17,200 |
| Aug 15, 2025 | 1,662.00 | 1,685.00 | 1,662.00 | 1,679.00 | 1,679.00 | 1.02% | 25,000 |
| Aug 14, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.12% | 17,000 |
| Aug 13, 2025 | 1,655.00 | 1,674.00 | 1,650.00 | 1,664.00 | 1,664.00 | 0.30% | 35,900 |
| Aug 12, 2025 | 1,645.00 | 1,660.00 | 1,639.00 | 1,659.00 | 1,659.00 | 2.79% | 70,300 |
| Aug 8, 2025 | 1,610.00 | 1,615.00 | 1,600.00 | 1,614.00 | 1,614.00 | 0.25% | 28,500 |
| Aug 7, 2025 | 1,616.00 | 1,624.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.12% | 39,400 |
| Aug 6, 2025 | 1,610.00 | 1,621.00 | 1,609.00 | 1,612.00 | 1,612.00 | 0.12% | 9,900 |
| Aug 5, 2025 | 1,611.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.19% | 17,800 |
| Aug 4, 2025 | 1,600.00 | 1,613.00 | 1,588.00 | 1,613.00 | 1,613.00 | -0.25% | 27,400 |
| Aug 1, 2025 | 1,621.00 | 1,626.00 | 1,609.00 | 1,617.00 | 1,617.00 | -0.25% | 18,500 |
| Jul 31, 2025 | 1,602.00 | 1,621.00 | 1,601.00 | 1,621.00 | 1,621.00 | 1.31% | 12,400 |
| Jul 30, 2025 | 1,592.00 | 1,605.00 | 1,592.00 | 1,600.00 | 1,600.00 | 0.50% | 6,200 |
| Jul 29, 2025 | 1,598.00 | 1,600.00 | 1,587.00 | 1,592.00 | 1,592.00 | -0.38% | 12,000 |
| Jul 28, 2025 | 1,610.00 | 1,613.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.44% | 10,400 |
| Jul 25, 2025 | 1,600.00 | 1,610.00 | 1,597.00 | 1,605.00 | 1,605.00 | 0.19% | 14,400 |
| Jul 24, 2025 | 1,613.00 | 1,615.00 | 1,593.00 | 1,602.00 | 1,602.00 | - | 24,100 |
| Jul 23, 2025 | 1,571.00 | 1,604.00 | 1,571.00 | 1,602.00 | 1,602.00 | 2.56% | 40,300 |
| Jul 22, 2025 | 1,556.00 | 1,570.00 | 1,556.00 | 1,562.00 | 1,562.00 | 0.39% | 20,200 |
| Jul 18, 2025 | 1,555.00 | 1,560.00 | 1,550.00 | 1,556.00 | 1,556.00 | 0.06% | 18,000 |
| Jul 17, 2025 | 1,553.00 | 1,555.00 | 1,541.00 | 1,555.00 | 1,555.00 | 0.06% | 12,000 |
| Jul 16, 2025 | 1,535.00 | 1,554.00 | 1,535.00 | 1,554.00 | 1,554.00 | 1.24% | 16,700 |
| Jul 15, 2025 | 1,532.00 | 1,543.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.20% | 24,600 |
| Jul 14, 2025 | 1,520.00 | 1,536.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.86% | 7,800 |
| Jul 11, 2025 | 1,525.00 | 1,529.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.33% | 13,600 |
| Jul 10, 2025 | 1,530.00 | 1,533.00 | 1,507.00 | 1,514.00 | 1,514.00 | -0.98% | 20,400 |
| Jul 9, 2025 | 1,519.00 | 1,540.00 | 1,502.00 | 1,529.00 | 1,529.00 | 0.72% | 32,300 |
| Jul 8, 2025 | 1,500.00 | 1,523.00 | 1,500.00 | 1,518.00 | 1,518.00 | 1.20% | 11,200 |
| Jul 7, 2025 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.92% | 14,500 |
| Jul 4, 2025 | 1,527.00 | 1,530.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.33% | 8,500 |