Mutoh Holdings Co., Ltd. (TYO:7999)
Japan · Delayed Price · Currency is JPY 7,620.00
-10.00 (-0.13%)
Mar 6, 2026, 3:30 PM JST
Mutoh Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 2,952.00 | 2,973.00 | 2,946.00 | 2,973.00 | 2,973.00 | 0.61% | 5,300 |
| Jan 8, 2026 | 2,953.00 | 2,970.00 | 2,953.00 | 2,955.00 | 2,955.00 | 0.07% | 1,600 |
| Jan 7, 2026 | 2,973.00 | 2,973.00 | 2,942.00 | 2,953.00 | 2,953.00 | -0.67% | 2,500 |
| Jan 6, 2026 | 2,956.00 | 2,973.00 | 2,955.00 | 2,973.00 | 2,973.00 | 0.85% | 3,700 |
| Jan 5, 2026 | 2,998.00 | 3,010.00 | 2,946.00 | 2,948.00 | 2,948.00 | -1.31% | 9,100 |
| Dec 30, 2025 | 3,025.00 | 3,025.00 | 2,979.00 | 2,987.00 | 2,987.00 | -0.76% | 3,200 |
| Dec 29, 2025 | 2,923.00 | 3,010.00 | 2,915.00 | 3,010.00 | 3,010.00 | 3.26% | 6,600 |
| Dec 26, 2025 | 2,900.00 | 2,920.00 | 2,861.00 | 2,915.00 | 2,915.00 | 0.73% | 6,300 |
| Dec 25, 2025 | 2,896.00 | 2,896.00 | 2,841.00 | 2,894.00 | 2,894.00 | 1.69% | 12,300 |
| Dec 24, 2025 | 2,772.00 | 2,875.00 | 2,772.00 | 2,846.00 | 2,846.00 | 1.90% | 9,800 |
| Dec 23, 2025 | 2,763.00 | 2,793.00 | 2,763.00 | 2,793.00 | 2,793.00 | 1.09% | 1,700 |
| Dec 22, 2025 | 2,770.00 | 2,825.00 | 2,763.00 | 2,763.00 | 2,763.00 | 0.04% | 7,100 |
| Dec 19, 2025 | 2,721.00 | 2,771.00 | 2,721.00 | 2,762.00 | 2,762.00 | 1.66% | 4,500 |