Skip to main content
logo
Muto Seiko Co. (TYO:7927)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
-10.00 (-0.42%)
Oct 1, 2026, 3:30 PM JST

Muto Seiko Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20262,295.002,303.002,273.002,282.002,226.64-0.44%12,300
Aug 26, 20262,286.002,299.002,280.002,292.002,236.401.01%13,600
Aug 25, 20262,278.002,278.002,253.002,269.002,213.960.49%7,500
Aug 24, 20262,260.002,270.002,252.002,258.002,203.23-0.09%12,600
Aug 21, 20262,239.002,260.002,236.002,260.002,205.180.80%10,200
Aug 20, 20262,228.002,251.002,227.002,242.002,187.611.31%10,200
Aug 19, 20262,250.002,250.002,194.002,213.002,159.32-1.29%30,500
Aug 18, 20262,245.002,260.002,235.002,242.002,187.61-0.13%13,000
Aug 17, 20262,223.002,255.002,223.002,245.002,190.541.26%16,900
Aug 14, 20262,212.002,229.002,206.002,217.002,163.220.27%9,200
Aug 13, 20262,235.002,239.002,210.002,211.002,157.37-0.85%13,900
Aug 12, 20262,220.002,235.002,210.002,230.002,175.911.23%15,700
Aug 10, 20262,172.002,210.002,165.002,203.002,149.560.46%35,800
Aug 7, 20262,188.002,220.002,160.002,193.002,139.80-5.88%81,800
Aug 6, 20262,308.002,340.002,308.002,330.002,273.480.95%18,000
Aug 5, 20262,280.002,308.002,271.002,308.002,252.012.62%14,600
Aug 4, 20262,228.002,265.002,228.002,249.002,194.440.49%11,200
Aug 3, 20262,261.002,263.002,212.002,238.002,183.71-2.01%31,000
Jul 31, 20262,298.002,303.002,267.002,284.002,228.600.57%19,100
Jul 30, 20262,305.002,308.002,271.002,271.002,215.91-1.60%14,800
Jul 29, 20262,326.002,326.002,261.002,308.002,252.010.26%20,900
Jul 28, 20262,344.002,344.002,294.002,302.002,246.16-1.75%17,800
Jul 27, 20262,331.002,353.002,331.002,343.002,286.160.56%23,600
Jul 24, 20262,370.002,370.002,327.002,330.002,273.48-1.65%20,600
Jul 23, 20262,350.002,369.002,342.002,369.002,311.530.81%9,800
Jul 22, 20262,334.002,370.002,329.002,350.002,292.990.69%15,500
Jul 21, 20262,292.002,339.002,277.002,334.002,277.382.82%32,300
Jul 17, 20262,280.002,304.002,256.002,270.002,214.94-0.61%23,900