Skip to main content
logo
Muto Seiko Co. (TYO:7927)
Japan flag Japan · Delayed Price · Currency is JPY
2,260.00
+18.00 (0.80%)
Aug 21, 2026, 3:30 PM JST

Muto Seiko Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,239.002,250.002,236.002,250.00-0.36%3,900
Aug 20, 20262,228.002,251.002,227.002,242.002,242.001.31%10,200
Aug 19, 20262,250.002,250.002,194.002,213.002,213.00-1.29%30,500
Aug 18, 20262,245.002,260.002,235.002,242.002,242.00-0.13%13,000
Aug 17, 20262,223.002,255.002,223.002,245.002,245.001.26%16,900
Aug 14, 20262,212.002,229.002,206.002,217.002,217.000.27%9,200
Aug 13, 20262,235.002,239.002,210.002,211.002,211.00-0.85%13,900
Aug 12, 20262,220.002,235.002,210.002,230.002,230.001.23%15,700
Aug 10, 20262,172.002,210.002,165.002,203.002,203.000.46%35,800
Aug 7, 20262,188.002,220.002,160.002,193.002,193.00-5.88%81,800
Aug 6, 20262,308.002,340.002,308.002,330.002,330.000.95%18,000
Aug 5, 20262,280.002,308.002,271.002,308.002,308.002.62%14,600
Aug 4, 20262,228.002,265.002,228.002,249.002,249.000.49%11,200
Aug 3, 20262,261.002,263.002,212.002,238.002,238.00-2.01%31,000
Jul 31, 20262,298.002,303.002,267.002,284.002,284.000.57%19,100
Jul 30, 20262,305.002,308.002,271.002,271.002,271.00-1.60%14,800
Jul 29, 20262,326.002,326.002,261.002,308.002,308.000.26%20,900
Jul 28, 20262,344.002,344.002,294.002,302.002,302.00-1.75%17,800
Jul 27, 20262,331.002,353.002,331.002,343.002,343.000.56%23,600
Jul 24, 20262,370.002,370.002,327.002,330.002,330.00-1.65%20,600
Jul 23, 20262,350.002,369.002,342.002,369.002,369.000.81%9,800
Jul 22, 20262,334.002,370.002,329.002,350.002,350.000.69%15,500
Jul 21, 20262,292.002,339.002,277.002,334.002,334.002.82%32,300
Jul 17, 20262,280.002,304.002,256.002,270.002,270.00-0.61%23,900
Jul 16, 20262,310.002,310.002,284.002,284.002,284.00-1.38%10,300
Jul 15, 20262,289.002,316.002,279.002,316.002,316.001.31%15,100
Jul 14, 20262,259.002,290.002,258.002,286.002,286.001.20%15,500
Jul 13, 20262,270.002,275.002,231.002,259.002,259.000.67%19,800
Jul 10, 20262,229.002,270.002,226.002,244.002,244.001.13%21,800
Jul 9, 20262,195.002,222.002,195.002,219.002,219.001.19%10,000
Jul 8, 20262,230.002,230.002,193.002,193.002,193.00-0.77%31,200
Jul 7, 20262,232.002,248.002,205.002,210.002,210.00-0.90%24,600
Jul 6, 20262,229.002,234.002,215.002,230.002,230.000.04%14,700
Jul 3, 20262,229.002,230.002,210.002,229.002,229.000.27%16,700
Jul 2, 20262,198.002,230.002,198.002,223.002,223.001.14%8,300
Jul 1, 20262,214.002,226.002,197.002,198.002,198.00-10,300
Jun 30, 20262,205.002,205.002,175.002,198.002,198.00-0.09%8,100
Jun 29, 20262,185.002,200.002,167.002,200.002,200.000.69%14,800
Jun 26, 20262,189.002,200.002,167.002,185.002,185.000.18%12,900
Jun 25, 20262,181.002,197.002,165.002,181.002,181.000.46%12,500
Jun 24, 20262,220.002,220.002,164.002,171.002,171.00-0.32%22,100
Jun 23, 20262,223.002,223.002,175.002,178.002,178.00-1.36%15,600
Jun 22, 20262,190.002,210.002,190.002,208.002,208.000.68%11,200
Jun 19, 20262,211.002,223.002,191.002,193.002,193.00-0.81%11,800
Jun 18, 20262,260.002,260.002,211.002,211.002,211.00-1.73%35,700
Jun 17, 20262,194.002,255.002,181.002,250.002,250.003.69%23,000
Jun 16, 20262,209.002,224.002,166.002,170.002,170.00-1.72%9,000
Jun 15, 20262,160.002,208.002,160.002,208.002,208.002.55%15,500
Jun 12, 20262,146.002,173.002,140.002,153.002,153.001.27%11,300
Jun 11, 20262,139.002,139.002,102.002,126.002,126.00-1.25%18,200