Skip to main content
logo
Mutoh Holdings Co., Ltd. (TYO:7999)
Japan flag Japan · Delayed Price · Currency is JPY
2,994.00
+14.00 (0.47%)
Jan 23, 2026, 3:30 PM JST

Mutoh Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,997.002,997.002,979.002,994.002,994.000.47%3,300
Jan 22, 20262,990.003,010.002,980.002,980.002,980.00-0.17%5,000
Jan 21, 20263,010.003,010.002,985.002,985.002,985.00-0.50%5,500
Jan 20, 20262,991.003,000.002,990.003,000.003,000.000.33%7,000
Jan 19, 20262,988.002,990.002,970.002,990.002,990.00-0.33%9,300
Jan 16, 20263,000.003,000.002,984.003,000.003,000.00-3,900
Jan 15, 20263,005.003,020.002,988.003,000.003,000.000.40%9,400
Jan 14, 20262,989.002,994.002,971.002,988.002,988.00-0.40%3,400
Jan 13, 20262,990.003,010.002,956.003,000.003,000.000.91%6,300
Jan 9, 20262,952.002,973.002,946.002,973.002,973.000.61%5,300
Jan 8, 20262,953.002,970.002,953.002,955.002,955.000.07%1,600
Jan 7, 20262,973.002,973.002,942.002,953.002,953.00-0.67%2,500
Jan 6, 20262,956.002,973.002,955.002,973.002,973.000.85%3,700
Jan 5, 20262,998.003,010.002,946.002,948.002,948.00-1.31%9,100
Dec 30, 20253,025.003,025.002,979.002,987.002,987.00-0.76%3,200
Dec 29, 20252,923.003,010.002,915.003,010.003,010.003.26%6,600
Dec 26, 20252,900.002,920.002,861.002,915.002,915.000.73%6,300
Dec 25, 20252,896.002,896.002,841.002,894.002,894.001.69%12,300
Dec 24, 20252,772.002,875.002,772.002,846.002,846.001.90%9,800
Dec 23, 20252,763.002,793.002,763.002,793.002,793.001.09%1,700
Dec 22, 20252,770.002,825.002,763.002,763.002,763.000.04%7,100
Dec 19, 20252,721.002,771.002,721.002,762.002,762.001.66%4,500
Dec 18, 20252,708.002,717.002,703.002,717.002,717.000.15%1,200
Dec 17, 20252,700.002,713.002,700.002,713.002,713.000.48%4,200
Dec 16, 20252,701.002,712.002,698.002,700.002,700.00-8,900
Dec 15, 20252,696.002,711.002,690.002,700.002,700.00-0.26%14,200
Dec 12, 20252,704.002,709.002,696.002,707.002,707.000.41%3,000
Dec 11, 20252,719.002,719.002,696.002,696.002,696.00-0.59%3,700
Dec 10, 20252,704.002,733.002,701.002,712.002,712.000.04%5,400
Dec 9, 20252,719.002,739.002,695.002,711.002,711.00-0.70%11,500
Dec 8, 20252,700.002,747.002,700.002,730.002,730.001.30%8,200
Dec 5, 20252,700.002,742.002,688.002,695.002,695.00-0.19%6,400
Dec 4, 20252,709.002,730.002,688.002,700.002,700.00-0.37%5,900
Dec 3, 20252,760.002,760.002,710.002,710.002,710.00-1.81%4,000
Dec 2, 20252,764.002,764.002,733.002,760.002,760.000.36%1,700
Dec 1, 20252,776.002,777.002,729.002,750.002,750.00-0.94%4,600
Nov 28, 20252,730.002,776.002,705.002,776.002,776.002.06%5,600
Nov 27, 20252,777.002,777.002,700.002,720.002,720.00-1.09%6,800
Nov 26, 20252,792.002,792.002,748.002,750.002,750.00-0.43%6,500
Nov 25, 20252,747.002,762.002,747.002,762.002,762.000.62%4,400
Nov 21, 20252,732.002,750.002,730.002,745.002,745.000.48%2,500
Nov 20, 20252,730.002,750.002,730.002,732.002,732.000.40%6,500
Nov 19, 20252,704.002,740.002,700.002,721.002,721.000.22%2,100
Nov 18, 20252,741.002,745.002,688.002,715.002,715.00-0.98%8,400
Nov 17, 20252,821.002,860.002,736.002,742.002,742.00-4.03%12,900
Nov 14, 20252,851.002,900.002,850.002,857.002,857.00-0.76%3,500
Nov 13, 20252,861.002,890.002,855.002,879.002,879.000.63%2,500
Nov 12, 20252,878.002,885.002,860.002,861.002,861.00-0.59%1,900
Nov 11, 20252,853.002,878.002,853.002,878.002,878.001.09%1,400
Nov 10, 20252,820.002,847.002,805.002,847.002,847.001.53%1,700