Muto Seiko Co. (TYO:7927)
Japan · Delayed Price · Currency is JPY 1,710.00
+9.00 (0.53%)
Oct 24, 2025, 3:30 PM JST
Muto Seiko Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,705.00 | 1,713.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.53% | 5,700 |
| Oct 23, 2025 | 1,703.00 | 1,710.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.29% | 3,800 |
| Oct 22, 2025 | 1,697.00 | 1,712.00 | 1,697.00 | 1,706.00 | 1,706.00 | 0.29% | 8,200 |
| Oct 21, 2025 | 1,698.00 | 1,714.00 | 1,695.00 | 1,701.00 | 1,701.00 | 0.59% | 14,700 |
| Oct 20, 2025 | 1,691.00 | 1,703.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0.89% | 16,300 |
| Oct 17, 2025 | 1,676.00 | 1,695.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.77% | 26,400 |
| Oct 16, 2025 | 1,681.00 | 1,695.00 | 1,681.00 | 1,689.00 | 1,689.00 | 0.54% | 9,000 |
| Oct 15, 2025 | 1,653.00 | 1,680.00 | 1,653.00 | 1,680.00 | 1,680.00 | 2.00% | 13,600 |
| Oct 14, 2025 | 1,636.00 | 1,662.00 | 1,636.00 | 1,647.00 | 1,647.00 | -1.61% | 38,800 |
| Oct 10, 2025 | 1,714.00 | 1,714.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.11% | 18,500 |
| Oct 9, 2025 | 1,710.00 | 1,719.00 | 1,707.00 | 1,710.00 | 1,710.00 | -0.23% | 15,900 |
| Oct 8, 2025 | 1,708.00 | 1,717.00 | 1,707.00 | 1,714.00 | 1,714.00 | 0.29% | 14,800 |
| Oct 7, 2025 | 1,700.00 | 1,712.00 | 1,693.00 | 1,709.00 | 1,709.00 | 0.95% | 18,300 |
| Oct 6, 2025 | 1,701.00 | 1,704.00 | 1,686.00 | 1,693.00 | 1,693.00 | 1.38% | 24,900 |
| Oct 3, 2025 | 1,666.00 | 1,680.00 | 1,661.00 | 1,670.00 | 1,670.00 | 0.42% | 11,800 |
| Oct 2, 2025 | 1,658.00 | 1,667.00 | 1,654.00 | 1,663.00 | 1,663.00 | 0.18% | 16,700 |
| Oct 1, 2025 | 1,704.00 | 1,704.00 | 1,646.00 | 1,660.00 | 1,660.00 | -2.87% | 38,300 |
| Sep 30, 2025 | 1,705.00 | 1,709.00 | 1,696.00 | 1,709.00 | 1,709.00 | 0.23% | 18,200 |
| Sep 29, 2025 | 1,700.00 | 1,717.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.22% | 13,400 |
| Sep 26, 2025 | 1,710.00 | 1,729.00 | 1,709.00 | 1,726.00 | 1,696.00 | 0.70% | 23,800 |
| Sep 25, 2025 | 1,708.00 | 1,714.00 | 1,699.00 | 1,714.00 | 1,684.21 | 0.82% | 11,600 |
| Sep 24, 2025 | 1,700.00 | 1,706.00 | 1,690.00 | 1,700.00 | 1,670.45 | 0.06% | 15,600 |
| Sep 22, 2025 | 1,690.00 | 1,700.00 | 1,688.00 | 1,699.00 | 1,669.47 | 0.30% | 27,600 |
| Sep 19, 2025 | 1,700.00 | 1,703.00 | 1,690.00 | 1,694.00 | 1,664.56 | -0.35% | 28,500 |
| Sep 18, 2025 | 1,707.00 | 1,707.00 | 1,697.00 | 1,700.00 | 1,670.45 | 0.24% | 20,000 |
| Sep 17, 2025 | 1,715.00 | 1,718.00 | 1,696.00 | 1,696.00 | 1,666.52 | -0.88% | 22,300 |
| Sep 16, 2025 | 1,717.00 | 1,717.00 | 1,685.00 | 1,711.00 | 1,681.26 | -0.52% | 27,700 |
| Sep 12, 2025 | 1,724.00 | 1,724.00 | 1,717.00 | 1,720.00 | 1,690.10 | 0.12% | 8,300 |
| Sep 11, 2025 | 1,726.00 | 1,726.00 | 1,716.00 | 1,718.00 | 1,688.14 | -0.46% | 11,400 |
| Sep 10, 2025 | 1,730.00 | 1,730.00 | 1,716.00 | 1,726.00 | 1,696.00 | 0.06% | 14,600 |
| Sep 9, 2025 | 1,730.00 | 1,730.00 | 1,717.00 | 1,725.00 | 1,695.02 | 0.23% | 19,700 |
| Sep 8, 2025 | 1,725.00 | 1,734.00 | 1,720.00 | 1,721.00 | 1,691.09 | 0.35% | 28,300 |
| Sep 5, 2025 | 1,707.00 | 1,717.00 | 1,707.00 | 1,715.00 | 1,685.19 | 0.59% | 12,500 |
| Sep 4, 2025 | 1,705.00 | 1,709.00 | 1,700.00 | 1,705.00 | 1,675.37 | 0.29% | 7,500 |
| Sep 3, 2025 | 1,700.00 | 1,709.00 | 1,696.00 | 1,700.00 | 1,670.45 | - | 15,200 |
| Sep 2, 2025 | 1,696.00 | 1,708.00 | 1,693.00 | 1,700.00 | 1,670.45 | 0.12% | 15,600 |
| Sep 1, 2025 | 1,705.00 | 1,710.00 | 1,691.00 | 1,698.00 | 1,668.49 | -0.59% | 27,100 |
| Aug 29, 2025 | 1,707.00 | 1,711.00 | 1,707.00 | 1,708.00 | 1,678.31 | 0.06% | 8,100 |
| Aug 28, 2025 | 1,710.00 | 1,720.00 | 1,707.00 | 1,707.00 | 1,677.33 | -0.23% | 7,100 |
| Aug 27, 2025 | 1,715.00 | 1,716.00 | 1,710.00 | 1,711.00 | 1,681.26 | -0.29% | 7,700 |
| Aug 26, 2025 | 1,706.00 | 1,720.00 | 1,700.00 | 1,716.00 | 1,686.18 | 0.59% | 21,300 |
| Aug 25, 2025 | 1,704.00 | 1,715.00 | 1,703.00 | 1,706.00 | 1,676.35 | 0.65% | 13,700 |
| Aug 22, 2025 | 1,697.00 | 1,702.00 | 1,691.00 | 1,695.00 | 1,665.54 | -0.12% | 12,100 |
| Aug 21, 2025 | 1,675.00 | 1,706.00 | 1,668.00 | 1,697.00 | 1,667.51 | 1.01% | 33,400 |
| Aug 20, 2025 | 1,674.00 | 1,681.00 | 1,640.00 | 1,680.00 | 1,650.80 | 0.18% | 27,700 |
| Aug 19, 2025 | 1,681.00 | 1,683.00 | 1,671.00 | 1,677.00 | 1,647.85 | -0.24% | 11,000 |
| Aug 18, 2025 | 1,677.00 | 1,685.00 | 1,669.00 | 1,681.00 | 1,651.78 | 0.12% | 17,200 |
| Aug 15, 2025 | 1,662.00 | 1,685.00 | 1,662.00 | 1,679.00 | 1,649.82 | 1.02% | 25,000 |
| Aug 14, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,662.00 | 1,633.11 | -0.12% | 17,000 |
| Aug 13, 2025 | 1,655.00 | 1,674.00 | 1,650.00 | 1,664.00 | 1,635.08 | 0.30% | 35,900 |