Skip to main content
logo
Muto Seiko Co. (TYO:7927)
Japan flag Japan · Delayed Price · Currency is JPY
2,319.00
-32.00 (-1.36%)
Mar 6, 2026, 3:30 PM JST

Muto Seiko Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,326.002,336.002,276.002,319.002,319.00-1.36%27,600
Mar 5, 20262,320.002,371.002,320.002,351.002,351.004.49%37,200
Mar 4, 20262,323.002,328.002,220.002,250.002,250.00-5.18%78,000
Mar 3, 20262,436.002,436.002,363.002,373.002,373.00-2.59%48,200
Mar 2, 20262,430.002,468.002,403.002,436.002,436.00-1.77%57,600
Feb 27, 20262,425.002,480.002,425.002,480.002,480.002.48%40,100
Feb 26, 20262,419.002,445.002,416.002,420.002,420.000.12%27,200
Feb 25, 20262,444.002,444.002,411.002,417.002,417.00-0.33%15,400
Feb 24, 20262,379.002,441.002,360.002,425.002,425.001.68%32,400
Feb 20, 20262,382.002,399.002,370.002,385.002,385.00-0.42%21,800
Feb 19, 20262,358.002,405.002,343.002,395.002,395.002.35%35,900
Feb 18, 20262,324.002,350.002,324.002,340.002,340.000.43%16,500
Feb 17, 20262,347.002,356.002,320.002,330.002,330.00-0.72%23,600
Feb 16, 20262,348.002,363.002,335.002,347.002,347.000.47%33,000
Feb 13, 20262,401.002,401.002,315.002,336.002,336.00-4.11%69,700
Feb 12, 20262,413.002,450.002,400.002,436.002,436.001.92%37,100
Feb 10, 20262,359.002,390.002,359.002,390.002,390.001.53%16,700
Feb 9, 20262,380.002,385.002,350.002,354.002,354.001.47%35,300
Feb 6, 20262,299.002,320.002,271.002,320.002,320.001.09%23,400
Feb 5, 20262,299.002,316.002,282.002,295.002,295.00-0.17%39,500
Feb 4, 20262,287.002,309.002,267.002,299.002,299.001.14%33,200
Feb 3, 20262,246.002,276.002,233.002,273.002,273.002.62%22,800
Feb 2, 20262,253.002,253.002,203.002,215.002,215.00-0.81%23,400
Jan 30, 20262,188.002,234.002,181.002,233.002,233.001.82%36,000
Jan 29, 20262,212.002,212.002,170.002,193.002,193.00-0.90%29,400
Jan 28, 20262,250.002,250.002,208.002,213.002,213.00-2.34%27,400
Jan 27, 20262,234.002,266.002,208.002,266.002,266.001.80%29,200
Jan 26, 20262,269.002,269.002,222.002,226.002,226.00-2.88%46,100
Jan 23, 20262,282.002,296.002,258.002,292.002,292.001.01%33,800
Jan 22, 20262,222.002,269.002,222.002,269.002,269.003.80%58,500
Jan 21, 20262,196.002,203.002,172.002,186.002,186.00-0.68%47,000
Jan 20, 20262,173.002,202.002,167.002,201.002,201.002.42%56,900
Jan 19, 20262,154.002,155.002,121.002,149.002,149.00-0.42%29,900
Jan 16, 20262,163.002,169.002,154.002,158.002,158.00-0.23%14,600
Jan 15, 20262,159.002,163.002,141.002,163.002,163.000.51%16,100
Jan 14, 20262,127.002,152.002,127.002,152.002,152.001.37%26,200
Jan 13, 20262,129.002,136.002,118.002,123.002,123.000.90%26,900
Jan 9, 20262,093.002,109.002,093.002,104.002,104.000.43%13,600
Jan 8, 20262,095.002,110.002,094.002,095.002,095.00-0.38%15,500
Jan 7, 20262,078.002,106.002,069.002,103.002,103.001.20%24,600
Jan 6, 20262,078.002,094.002,070.002,078.002,078.000.24%28,100
Jan 5, 20262,040.002,073.002,040.002,073.002,073.002.52%43,400
Dec 30, 20252,032.002,035.002,022.002,022.002,022.00-0.49%10,100
Dec 29, 20252,024.002,038.002,010.002,032.002,032.001.65%26,100
Dec 26, 20252,010.002,010.001,995.001,999.001,999.00-0.35%14,800
Dec 25, 20251,996.002,012.001,995.002,006.002,006.000.40%11,300
Dec 24, 20251,997.002,005.001,994.001,998.001,998.000.05%23,200
Dec 23, 20252,004.002,020.001,991.001,997.001,997.00-0.40%22,600
Dec 22, 20252,001.002,010.001,995.002,005.002,005.001.26%28,600
Dec 19, 20251,989.001,997.001,980.001,980.001,980.00-0.20%5,600