Skip to main content
Muto Seiko Co. (TYO:7927)
Japan flag Japan · Delayed Price · Currency is JPY
2,165.00
+4.00 (0.19%)
Nov 12, 2026, 3:30 PM JST

Muto Seiko Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,161.002,188.002,161.002,165.002,165.000.19%7,600
Nov 11, 20262,154.002,180.002,154.002,161.002,161.00-0.92%5,000
Nov 10, 20262,133.002,196.002,131.002,181.002,181.001.63%11,700
Nov 9, 20262,133.002,185.002,133.002,146.002,146.002.04%8,900
Nov 6, 20262,070.002,120.002,070.002,103.002,103.00-2.59%18,100
Nov 5, 20262,160.002,200.002,158.002,159.002,159.000.05%12,200
Nov 4, 20262,200.002,200.002,142.002,158.002,158.00-1.91%17,600
Nov 2, 20262,211.002,221.002,191.002,200.002,200.00-1.43%11,800
Oct 30, 20262,249.002,263.002,221.002,232.002,232.00-0.31%10,200
Oct 29, 20262,271.002,271.002,239.002,239.002,239.00-1.41%7,600
Oct 28, 20262,292.002,300.002,271.002,271.002,271.00-0.04%6,200
Oct 27, 20262,252.002,290.002,252.002,272.002,272.000.84%7,500
Oct 26, 20262,268.002,270.002,253.002,253.002,253.00-0.31%9,100
Oct 23, 20262,280.002,280.002,245.002,260.002,260.00-1.05%17,100
Oct 22, 20262,275.002,290.002,275.002,284.002,284.000.84%8,600
Oct 21, 20262,261.002,285.002,261.002,265.002,265.000.22%5,500
Oct 20, 20262,318.002,328.002,260.002,260.002,260.00-1.74%12,300
Oct 19, 20262,281.002,305.002,260.002,300.002,300.00-0.73%19,900
Oct 16, 20262,320.002,329.002,306.002,317.002,317.000.87%10,600
Oct 15, 20262,375.002,409.002,297.002,297.002,297.00-4.01%28,000
Oct 14, 20262,405.002,407.002,386.002,393.002,393.00-0.29%6,900
Oct 13, 20262,362.002,404.002,362.002,400.002,400.000.59%25,100
Oct 9, 20262,355.002,394.002,346.002,386.002,386.001.75%17,200
Oct 8, 20262,354.002,358.002,321.002,345.002,345.00-0.21%18,300
Oct 7, 20262,343.002,350.002,328.002,350.002,350.000.30%8,200
Oct 6, 20262,339.002,350.002,320.002,343.002,343.000.17%10,500
Oct 5, 20262,334.002,350.002,320.002,339.002,339.000.26%12,100
Oct 2, 20262,341.002,352.002,331.002,333.002,333.00-1.19%9,600
Oct 1, 20262,377.002,377.002,347.002,361.002,361.00-0.42%9,200
Sep 30, 20262,351.002,381.002,351.002,371.002,371.000.89%10,900
Sep 29, 20262,353.002,370.002,341.002,350.002,350.000.73%11,600
Sep 28, 20262,385.002,399.002,374.002,391.002,333.00-0.04%24,000
Sep 25, 20262,382.002,398.002,374.002,392.002,333.980.42%23,300
Sep 24, 20262,370.002,384.002,330.002,382.002,324.220.55%25,700
Sep 18, 20262,370.002,380.002,357.002,369.002,311.530.34%16,200
Sep 17, 20262,350.002,370.002,343.002,361.002,303.730.38%22,600
Sep 16, 20262,334.002,357.002,334.002,352.002,294.950.04%12,000
Sep 15, 20262,330.002,364.002,320.002,351.002,293.971.25%21,100
Sep 14, 20262,300.002,322.002,285.002,322.002,265.670.96%20,800
Sep 11, 20262,299.002,325.002,275.002,300.002,244.211.91%54,700
Sep 10, 20262,242.002,258.002,242.002,257.002,202.250.22%10,000
Sep 9, 20262,245.002,265.002,230.002,252.002,197.37-9,000
Sep 8, 20262,278.002,278.002,248.002,252.002,197.37-0.62%16,300
Sep 7, 20262,290.002,290.002,255.002,266.002,211.03-0.70%19,800
Sep 4, 20262,270.002,282.002,260.002,282.002,226.640.53%12,700
Sep 3, 20262,265.002,292.002,265.002,270.002,214.940.22%4,700
Sep 2, 20262,287.002,287.002,260.002,265.002,210.06-0.96%22,100
Sep 1, 20262,281.002,297.002,280.002,287.002,231.520.09%8,100
Aug 31, 20262,281.002,285.002,273.002,285.002,229.570.18%14,000
Aug 28, 20262,282.002,297.002,280.002,281.002,225.67-0.04%8,400