Skip to main content
logo
Muto Seiko Co. (TYO:7927)
Japan flag Japan · Delayed Price · Currency is JPY
2,115.00
+3.00 (0.14%)
Mar 27, 2026, 3:30 PM JST

Muto Seiko Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,136.002,139.002,099.002,112.002,112.00-1.03%26,000
Mar 25, 20262,113.002,136.002,102.002,134.002,134.002.74%27,000
Mar 24, 20262,120.002,120.002,067.002,077.002,077.000.34%21,400
Mar 23, 20262,067.002,075.002,031.002,070.002,070.00-3.41%45,300
Mar 19, 20262,175.002,175.002,128.002,143.002,143.00-2.81%44,200
Mar 18, 20262,181.002,206.002,181.002,205.002,205.001.47%15,900
Mar 17, 20262,173.002,200.002,168.002,173.002,173.000.23%19,200
Mar 16, 20262,163.002,181.002,150.002,168.002,168.00-1.09%29,400
Mar 13, 20262,178.002,215.002,175.002,192.002,192.00-1.62%30,200
Mar 12, 20262,262.002,277.002,221.002,228.002,228.00-2.71%31,700
Mar 11, 20262,300.002,320.002,279.002,290.002,290.000.84%19,900
Mar 10, 20262,271.002,287.002,239.002,271.002,271.002.25%25,600
Mar 9, 20262,236.002,236.002,165.002,221.002,221.00-4.23%58,000
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