Skip to main content
logo
Muto Seiko Co. (TYO:7927)
Japan flag Japan · Delayed Price · Currency is JPY
2,019.00
+11.00 (0.55%)
Apr 16, 2026, 3:30 PM JST

Muto Seiko Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,013.002,038.002,013.002,016.00-0.40%2,000
Apr 15, 20262,046.002,053.002,002.002,008.002,008.00-0.59%17,500
Apr 14, 20262,069.002,076.002,020.002,020.002,020.00-0.88%7,300
Apr 13, 20262,049.002,076.002,034.002,038.002,038.00-1.31%17,900
Apr 10, 20262,076.002,090.002,061.002,065.002,065.00-0.29%14,600
Apr 9, 20262,096.002,096.002,070.002,071.002,071.00-0.81%9,000
Apr 8, 20262,050.002,100.002,049.002,088.002,088.003.32%17,400
Apr 7, 20262,040.002,048.002,020.002,021.002,021.00-0.20%8,400
Apr 6, 20262,004.002,037.002,004.002,025.002,025.000.20%15,800
Apr 3, 20262,006.002,029.002,006.002,021.002,021.001.00%16,200
Apr 2, 20262,031.002,063.001,998.002,001.002,001.00-1.28%36,100
Apr 1, 20262,009.002,032.002,007.002,027.002,027.002.84%24,000
Mar 31, 20261,992.002,008.001,960.001,971.001,971.00-1.60%39,000
Mar 30, 20261,989.002,008.001,961.002,003.002,003.00-5.30%48,900
Mar 27, 20262,109.002,125.002,091.002,115.002,044.000.14%24,600
Mar 26, 20262,136.002,139.002,099.002,112.002,041.10-1.03%26,000
Mar 25, 20262,113.002,136.002,102.002,134.002,062.362.74%27,000
Mar 24, 20262,120.002,120.002,067.002,077.002,007.280.34%21,400
Mar 23, 20262,067.002,075.002,031.002,070.002,000.51-3.41%45,300
Mar 19, 20262,175.002,175.002,128.002,143.002,071.06-2.81%44,200
Mar 18, 20262,181.002,206.002,181.002,205.002,130.981.47%15,900
Mar 17, 20262,173.002,200.002,168.002,173.002,100.050.23%19,200
Mar 16, 20262,163.002,181.002,150.002,168.002,095.22-1.09%29,400
Mar 13, 20262,178.002,215.002,175.002,192.002,118.42-1.62%30,200
Mar 12, 20262,262.002,277.002,221.002,228.002,153.21-2.71%31,700
Mar 11, 20262,300.002,320.002,279.002,290.002,213.130.84%19,900
Mar 10, 20262,271.002,287.002,239.002,271.002,194.762.25%25,600
Mar 9, 20262,236.002,236.002,165.002,221.002,146.44-4.23%58,000
Mar 6, 20262,326.002,336.002,276.002,319.002,241.15-1.36%27,600
Mar 5, 20262,320.002,371.002,320.002,351.002,272.084.49%37,200
Mar 4, 20262,323.002,328.002,220.002,250.002,174.47-5.18%78,000
Mar 3, 20262,436.002,436.002,363.002,373.002,293.34-2.59%48,200
Mar 2, 20262,430.002,468.002,403.002,436.002,354.22-1.77%57,600
Feb 27, 20262,425.002,480.002,425.002,480.002,396.752.48%40,100
Feb 26, 20262,419.002,445.002,416.002,420.002,338.760.12%27,200
Feb 25, 20262,444.002,444.002,411.002,417.002,335.86-0.33%15,400
Feb 24, 20262,379.002,441.002,360.002,425.002,343.591.68%32,400
Feb 20, 20262,382.002,399.002,370.002,385.002,304.94-0.42%21,800
Feb 19, 20262,358.002,405.002,343.002,395.002,314.602.35%35,900
Feb 18, 20262,324.002,350.002,324.002,340.002,261.450.43%16,500
Feb 17, 20262,347.002,356.002,320.002,330.002,251.78-0.72%23,600
Feb 16, 20262,348.002,363.002,335.002,347.002,268.210.47%33,000
Feb 13, 20262,401.002,401.002,315.002,336.002,257.58-4.11%69,700
Feb 12, 20262,413.002,450.002,400.002,436.002,354.221.92%37,100
Feb 10, 20262,359.002,390.002,359.002,390.002,309.771.53%16,700
Feb 9, 20262,380.002,385.002,350.002,354.002,274.981.47%35,300
Feb 6, 20262,299.002,320.002,271.002,320.002,242.121.09%23,400
Feb 5, 20262,299.002,316.002,282.002,295.002,217.96-0.17%39,500
Feb 4, 20262,287.002,309.002,267.002,299.002,221.821.14%33,200
Feb 3, 20262,246.002,276.002,233.002,273.002,196.702.62%22,800