Mutoh Holdings Co., Ltd. (TYO:7999)
Japan · Delayed Price · Currency is JPY 7,580.00
0.00 (0.00%)
May 27, 2026, 3:30 PM JST
Mutoh Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,580.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 7,900 |
| May 25, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,580.00 | 7,580.00 | - | 12,100 |
| May 22, 2026 | 7,580.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 9,700 |
| May 21, 2026 | 7,580.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 500 |
| May 20, 2026 | 7,590.00 | 7,590.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 10,000 |
| May 19, 2026 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 2,900 |
| May 18, 2026 | 7,570.00 | 7,580.00 | 7,570.00 | 7,580.00 | 7,580.00 | 0.13% | 4,600 |
| May 15, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,570.00 | 7,570.00 | 0.13% | 700 |
| May 14, 2026 | 7,570.00 | 7,570.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.13% | 28,100 |
| May 13, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 16,100 |
| May 12, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 15,900 |
| May 11, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 15,100 |
| May 8, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 6,800 |
| May 7, 2026 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 1,600 |
| May 1, 2026 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 2,200 |
| Apr 30, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 5,900 |
| Apr 28, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 2,700 |
| Apr 27, 2026 | 7,570.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 3,600 |
| Apr 24, 2026 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 1,600 |
| Apr 23, 2026 | 7,570.00 | 7,590.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 6,600 |
| Apr 22, 2026 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 2,800 |
| Apr 21, 2026 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | - | 1,400 |
| Apr 20, 2026 | 7,580.00 | 7,580.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.13% | 1,800 |
| Apr 17, 2026 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 3,900 |
| Apr 16, 2026 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | -0.13% | 400 |
| Apr 15, 2026 | 7,580.00 | 7,590.00 | 7,580.00 | 7,590.00 | 7,590.00 | 0.13% | 4,400 |
| Apr 14, 2026 | 7,580.00 | 7,600.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 1,000 |
| Apr 13, 2026 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | -0.13% | 200 |
| Apr 10, 2026 | 7,570.00 | 7,590.00 | 7,570.00 | 7,590.00 | 7,590.00 | -0.13% | 200 |
| Apr 9, 2026 | 7,570.00 | 7,600.00 | 7,570.00 | 7,600.00 | 7,600.00 | 0.40% | 23,800 |
| Apr 8, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,570.00 | 7,570.00 | - | 2,700 |
| Apr 7, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,570.00 | 7,570.00 | 0.13% | 1,800 |
| Apr 6, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.13% | 8,100 |
| Apr 3, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,570.00 | 7,570.00 | - | 3,900 |
| Apr 2, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,570.00 | 7,570.00 | 0.13% | 17,900 |
| Apr 1, 2026 | 7,570.00 | 7,570.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 4,500 |
| Mar 31, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 7,600 |
| Mar 30, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 10,300 |
| Mar 27, 2026 | 7,560.00 | 7,570.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 5,800 |
| 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% | 56,200 |
| 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 |