Muto Seiko Co. (TYO:7927)
Japan · Delayed Price · Currency is JPY 2,281.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
Muto Seiko Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,277.00 | 2,292.00 | 2,256.00 | 2,281.00 | 2,281.00 | - | 19,300 |
| May 28, 2026 | 2,280.00 | 2,296.00 | 2,253.00 | 2,281.00 | 2,281.00 | -0.26% | 16,200 |
| May 27, 2026 | 2,322.00 | 2,322.00 | 2,258.00 | 2,287.00 | 2,287.00 | -1.51% | 28,300 |
| May 26, 2026 | 2,300.00 | 2,330.00 | 2,290.00 | 2,322.00 | 2,322.00 | 1.40% | 34,600 |
| May 25, 2026 | 2,290.00 | 2,294.00 | 2,260.00 | 2,290.00 | 2,290.00 | 0.31% | 24,500 |
| May 22, 2026 | 2,288.00 | 2,288.00 | 2,260.00 | 2,283.00 | 2,283.00 | -0.09% | 16,400 |
| May 21, 2026 | 2,280.00 | 2,294.00 | 2,265.00 | 2,285.00 | 2,285.00 | 1.29% | 11,100 |
| May 20, 2026 | 2,297.00 | 2,297.00 | 2,233.00 | 2,256.00 | 2,256.00 | -1.61% | 23,800 |
| May 19, 2026 | 2,275.00 | 2,300.00 | 2,270.00 | 2,293.00 | 2,293.00 | 1.15% | 24,400 |
| May 18, 2026 | 2,299.00 | 2,301.00 | 2,266.00 | 2,267.00 | 2,267.00 | -0.31% | 36,100 |
| May 15, 2026 | 2,335.00 | 2,343.00 | 2,265.00 | 2,274.00 | 2,274.00 | -1.73% | 50,200 |
| May 14, 2026 | 2,321.00 | 2,346.00 | 2,304.00 | 2,314.00 | 2,314.00 | -0.13% | 135,800 |
| May 13, 2026 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 20.87% | 61,700 |
| May 12, 2026 | 1,940.00 | 1,970.00 | 1,917.00 | 1,917.00 | 1,917.00 | -1.03% | 27,700 |
| May 11, 2026 | 1,936.00 | 1,960.00 | 1,935.00 | 1,937.00 | 1,937.00 | -0.67% | 15,800 |
| May 8, 2026 | 1,964.00 | 1,964.00 | 1,920.00 | 1,950.00 | 1,950.00 | -0.26% | 25,000 |
| May 7, 2026 | 1,944.00 | 1,971.00 | 1,944.00 | 1,955.00 | 1,955.00 | 1.03% | 11,900 |
| May 1, 2026 | 1,938.00 | 1,938.00 | 1,920.00 | 1,935.00 | 1,935.00 | -0.36% | 22,900 |
| Apr 30, 2026 | 1,954.00 | 1,955.00 | 1,939.00 | 1,942.00 | 1,942.00 | -0.87% | 19,100 |
| Apr 28, 2026 | 1,948.00 | 1,962.00 | 1,943.00 | 1,959.00 | 1,959.00 | 0.56% | 11,700 |
| Apr 27, 2026 | 1,961.00 | 1,970.00 | 1,934.00 | 1,948.00 | 1,948.00 | -0.66% | 21,600 |
| Apr 24, 2026 | 1,959.00 | 1,973.00 | 1,953.00 | 1,961.00 | 1,961.00 | 0.41% | 12,500 |
| Apr 23, 2026 | 1,979.00 | 1,982.00 | 1,945.00 | 1,953.00 | 1,953.00 | -1.31% | 22,400 |
| Apr 22, 2026 | 2,009.00 | 2,009.00 | 1,965.00 | 1,979.00 | 1,979.00 | -1.49% | 17,600 |
| Apr 21, 2026 | 2,012.00 | 2,019.00 | 2,007.00 | 2,009.00 | 2,009.00 | 0.10% | 7,700 |
| Apr 20, 2026 | 2,020.00 | 2,025.00 | 2,007.00 | 2,007.00 | 2,007.00 | -1.08% | 9,000 |
| Apr 17, 2026 | 2,032.00 | 2,032.00 | 2,015.00 | 2,029.00 | 2,029.00 | 0.50% | 16,600 |
| Apr 16, 2026 | 2,013.00 | 2,038.00 | 2,013.00 | 2,019.00 | 2,019.00 | 0.55% | 11,300 |
| Apr 15, 2026 | 2,046.00 | 2,053.00 | 2,002.00 | 2,008.00 | 2,008.00 | -0.59% | 17,500 |
| Apr 14, 2026 | 2,069.00 | 2,076.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.88% | 7,300 |
| Apr 13, 2026 | 2,049.00 | 2,076.00 | 2,034.00 | 2,038.00 | 2,038.00 | -1.31% | 17,900 |
| Apr 10, 2026 | 2,076.00 | 2,090.00 | 2,061.00 | 2,065.00 | 2,065.00 | -0.29% | 14,600 |
| Apr 9, 2026 | 2,096.00 | 2,096.00 | 2,070.00 | 2,071.00 | 2,071.00 | -0.81% | 9,000 |
| Apr 8, 2026 | 2,050.00 | 2,100.00 | 2,049.00 | 2,088.00 | 2,088.00 | 3.32% | 17,400 |
| Apr 7, 2026 | 2,040.00 | 2,048.00 | 2,020.00 | 2,021.00 | 2,021.00 | -0.20% | 8,400 |
| Apr 6, 2026 | 2,004.00 | 2,037.00 | 2,004.00 | 2,025.00 | 2,025.00 | 0.20% | 15,800 |
| Apr 3, 2026 | 2,006.00 | 2,029.00 | 2,006.00 | 2,021.00 | 2,021.00 | 1.00% | 16,200 |
| Apr 2, 2026 | 2,031.00 | 2,063.00 | 1,998.00 | 2,001.00 | 2,001.00 | -1.28% | 36,100 |
| Apr 1, 2026 | 2,009.00 | 2,032.00 | 2,007.00 | 2,027.00 | 2,027.00 | 2.84% | 24,000 |
| Mar 31, 2026 | 1,992.00 | 2,008.00 | 1,960.00 | 1,971.00 | 1,971.00 | -1.60% | 39,000 |
| Mar 30, 2026 | 1,989.00 | 2,008.00 | 1,961.00 | 2,003.00 | 2,003.00 | -1.33% | 48,900 |
| Mar 27, 2026 | 2,109.00 | 2,125.00 | 2,091.00 | 2,115.00 | 2,030.00 | 0.14% | 24,600 |
| Mar 26, 2026 | 2,136.00 | 2,139.00 | 2,099.00 | 2,112.00 | 2,027.12 | -1.03% | 26,000 |
| Mar 25, 2026 | 2,113.00 | 2,136.00 | 2,102.00 | 2,134.00 | 2,048.24 | 2.74% | 27,000 |
| Mar 24, 2026 | 2,120.00 | 2,120.00 | 2,067.00 | 2,077.00 | 1,993.53 | 0.34% | 21,400 |
| Mar 23, 2026 | 2,067.00 | 2,075.00 | 2,031.00 | 2,070.00 | 1,986.81 | -3.41% | 45,300 |
| Mar 19, 2026 | 2,175.00 | 2,175.00 | 2,128.00 | 2,143.00 | 2,056.87 | -2.81% | 44,200 |
| Mar 18, 2026 | 2,181.00 | 2,206.00 | 2,181.00 | 2,205.00 | 2,116.38 | 1.47% | 15,900 |
| Mar 17, 2026 | 2,173.00 | 2,200.00 | 2,168.00 | 2,173.00 | 2,085.67 | 0.23% | 19,200 |
| Mar 16, 2026 | 2,163.00 | 2,181.00 | 2,150.00 | 2,168.00 | 2,080.87 | -1.09% | 29,400 |