Mutoh Holdings Co., Ltd. (TYO:7999)
Japan · Delayed Price · Currency is JPY 7,560.00
0.00 (0.00%)
Mar 27, 2026, 3:30 PM JST
Mutoh Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7,560.00 | 7,570.00 | 7,550.00 | 7,560.00 | 7,560.00 | - | 21,000 |
| Mar 25, 2026 | 7,550.00 | 7,570.00 | 7,550.00 | 7,560.00 | 7,560.00 | 0.13% | 25,700 |
| Mar 24, 2026 | 7,540.00 | 7,560.00 | 7,540.00 | 7,550.00 | 7,550.00 | 0.13% | 38,300 |
| Mar 23, 2026 | 7,550.00 | 7,560.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.26% | 55,900 |
| Mar 19, 2026 | 7,560.00 | 7,570.00 | 7,530.00 | 7,560.00 | 7,560.00 | -0.79% | 54,300 |
| Mar 18, 2026 | 7,610.00 | 7,630.00 | 7,610.00 | 7,620.00 | 7,620.00 | 0.13% | 19,800 |
| Mar 17, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 12,600 |
| Mar 16, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | -0.13% | 27,500 |
| Mar 13, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,620.00 | 7,620.00 | 0.13% | 5,100 |
| Mar 12, 2026 | 7,620.00 | 7,630.00 | 7,610.00 | 7,610.00 | 7,610.00 | -0.13% | 17,500 |
| Mar 11, 2026 | 7,620.00 | 7,620.00 | 7,610.00 | 7,620.00 | 7,620.00 | - | 18,900 |
| Mar 10, 2026 | 7,630.00 | 7,640.00 | 7,620.00 | 7,620.00 | 7,620.00 | - | 28,300 |
| Mar 9, 2026 | 7,620.00 | 7,630.00 | 7,620.00 | 7,620.00 | 7,620.00 | - | 43,100 |
| Mar 6, 2026 | 7,630.00 | 7,630.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.13% | 21,000 |
| Mar 5, 2026 | 7,630.00 | 7,630.00 | 7,620.00 | 7,630.00 | 7,630.00 | 0.13% | 20,500 |
| Mar 4, 2026 | 7,630.00 | 7,630.00 | 7,620.00 | 7,620.00 | 7,620.00 | -0.13% | 84,700 |
| Mar 3, 2026 | 7,630.00 | 7,640.00 | 7,630.00 | 7,630.00 | 7,630.00 | - | 20,300 |
| Mar 2, 2026 | 7,630.00 | 7,640.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.13% | 67,200 |
| Feb 27, 2026 | 7,630.00 | 7,650.00 | 7,630.00 | 7,640.00 | 7,640.00 | 0.13% | 47,800 |
| Feb 26, 2026 | 7,630.00 | 7,660.00 | 7,630.00 | 7,630.00 | 7,630.00 | - | 48,400 |
| Feb 25, 2026 | 7,610.00 | 7,670.00 | 7,610.00 | 7,630.00 | 7,630.00 | 0.26% | 287,800 |
| Feb 24, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 41,700 |
| Feb 20, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 43,700 |
| Feb 19, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 45,500 |
| Feb 18, 2026 | 7,620.00 | 7,630.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 143,900 |
| Feb 17, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 68,800 |
| Feb 16, 2026 | 7,610.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 92,300 |
| Feb 13, 2026 | 7,620.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 69,800 |
| Feb 12, 2026 | 7,620.00 | 7,620.00 | 7,610.00 | 7,610.00 | 7,610.00 | - | 155,300 |
| Feb 10, 2026 | 7,620.00 | 7,630.00 | 7,610.00 | 7,610.00 | 7,610.00 | 9.03% | 698,200 |
| Feb 9, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 66.99% | 11,300 |
| Feb 6, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 20.11% | 6,200 |
| Feb 5, 2026 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 16.78% | 6,900 |
| Feb 4, 2026 | 2,996.00 | 2,996.00 | 2,962.00 | 2,980.00 | 2,980.00 | 0.61% | 3,800 |
| Feb 3, 2026 | 2,998.00 | 3,000.00 | 2,948.00 | 2,962.00 | 2,962.00 | -0.80% | 10,000 |
| Feb 2, 2026 | 2,999.00 | 2,999.00 | 2,965.00 | 2,986.00 | 2,986.00 | 0.37% | 4,100 |
| Jan 30, 2026 | 2,976.00 | 2,980.00 | 2,970.00 | 2,975.00 | 2,975.00 | 0.17% | 2,200 |
| Jan 29, 2026 | 2,968.00 | 2,971.00 | 2,968.00 | 2,970.00 | 2,970.00 | 0.07% | 900 |
| Jan 28, 2026 | 2,947.00 | 2,968.00 | 2,944.00 | 2,968.00 | 2,968.00 | -0.30% | 2,100 |
| Jan 27, 2026 | 2,970.00 | 2,984.00 | 2,947.00 | 2,977.00 | 2,977.00 | 0.17% | 3,300 |
| Jan 26, 2026 | 2,994.00 | 2,994.00 | 2,946.00 | 2,972.00 | 2,972.00 | -0.73% | 5,600 |
| Jan 23, 2026 | 2,997.00 | 2,997.00 | 2,979.00 | 2,994.00 | 2,994.00 | 0.47% | 3,300 |
| Jan 22, 2026 | 2,990.00 | 3,010.00 | 2,980.00 | 2,980.00 | 2,980.00 | -0.17% | 5,000 |
| Jan 21, 2026 | 3,010.00 | 3,010.00 | 2,985.00 | 2,985.00 | 2,985.00 | -0.50% | 5,500 |
| Jan 20, 2026 | 2,991.00 | 3,000.00 | 2,990.00 | 3,000.00 | 3,000.00 | 0.33% | 7,000 |
| Jan 19, 2026 | 2,988.00 | 2,990.00 | 2,970.00 | 2,990.00 | 2,990.00 | -0.33% | 9,300 |
| Jan 16, 2026 | 3,000.00 | 3,000.00 | 2,984.00 | 3,000.00 | 3,000.00 | - | 3,900 |
| Jan 15, 2026 | 3,005.00 | 3,020.00 | 2,988.00 | 3,000.00 | 3,000.00 | 0.40% | 9,400 |
| Jan 14, 2026 | 2,989.00 | 2,994.00 | 2,971.00 | 2,988.00 | 2,988.00 | -0.40% | 3,400 |
| Jan 13, 2026 | 2,990.00 | 3,010.00 | 2,956.00 | 3,000.00 | 3,000.00 | 0.91% | 6,300 |