Muscat Group, Inc. 195A
TSE · Japan · Technology Services
¥687.00+13.00 (+1.93%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥687.00 | +1.93% | ¥681.00 | ¥689.00 | ¥675.00 | 11.20K |
| 2026-10-01 | ¥674.00 | +0.90% | ¥668.00 | ¥683.00 | ¥655.00 | 14.40K |
| 2026-09-30 | ¥668.00 | -0.89% | ¥671.00 | ¥678.00 | ¥662.00 | 12.80K |
| 2026-09-29 | ¥674.00 | -10.96% | ¥727.00 | ¥727.00 | ¥665.00 | 38.10K |
| 2026-09-28 | ¥757.00 | +4.41% | ¥731.00 | ¥770.00 | ¥727.00 | 30.50K |
| 2026-09-25 | ¥725.00 | +0.69% | ¥720.00 | ¥725.00 | ¥710.00 | 12.70K |
| 2026-09-24 | ¥720.00 | 0.00% | ¥720.00 | ¥729.00 | ¥695.00 | 22.60K |
| 2026-09-18 | ¥720.00 | +3.45% | ¥694.00 | ¥720.00 | ¥694.00 | 19.20K |
| 2026-09-17 | ¥696.00 | -0.85% | ¥708.00 | ¥715.00 | ¥682.00 | 21.40K |
| 2026-09-16 | ¥702.00 | -0.57% | ¥706.00 | ¥711.00 | ¥695.00 | 11.40K |
| 2026-09-15 | ¥706.00 | +0.86% | ¥705.00 | ¥706.00 | ¥683.00 | 13.10K |
| 2026-09-14 | ¥700.00 | +6.71% | ¥666.00 | ¥704.00 | ¥664.00 | 16.50K |
| 2026-09-11 | ¥656.00 | -2.81% | ¥655.00 | ¥670.00 | ¥637.00 | 30.10K |
| 2026-09-10 | ¥675.00 | -3.57% | ¥694.00 | ¥698.00 | ¥675.00 | 15.60K |
| 2026-09-09 | ¥700.00 | -2.64% | ¥725.00 | ¥729.00 | ¥685.00 | 27.70K |
| 2026-09-08 | ¥719.00 | +10.45% | ¥661.00 | ¥743.00 | ¥661.00 | 66.30K |
| 2026-09-07 | ¥651.00 | -4.69% | ¥683.00 | ¥685.00 | ¥651.00 | 15.40K |
| 2026-09-04 | ¥683.00 | +1.94% | ¥666.00 | ¥696.00 | ¥666.00 | 16.20K |
| 2026-09-03 | ¥670.00 | -0.74% | ¥675.00 | ¥693.00 | ¥670.00 | 16.40K |
| 2026-09-02 | ¥675.00 | -2.60% | ¥673.00 | ¥692.00 | ¥662.00 | 20.70K |
| 2026-09-01 | ¥693.00 | +7.78% | ¥650.00 | ¥719.00 | ¥644.00 | 73.90K |
| 2026-08-31 | ¥643.00 | +4.55% | ¥611.00 | ¥643.00 | ¥611.00 | 17.90K |
| 2026-08-28 | ¥615.00 | +1.99% | ¥603.00 | ¥617.00 | ¥600.00 | 5.50K |
| 2026-08-27 | ¥603.00 | +0.17% | ¥598.00 | ¥622.00 | ¥598.00 | 14.50K |
| 2026-08-26 | ¥602.00 | -1.47% | ¥597.00 | ¥605.00 | ¥592.00 | 37.00K |
| 2026-08-25 | ¥611.00 | +0.16% | ¥610.00 | ¥621.00 | ¥606.00 | 6.70K |
| 2026-08-24 | ¥610.00 | +0.66% | ¥611.00 | ¥619.00 | ¥608.00 | 6.10K |
| 2026-08-21 | ¥606.00 | -2.57% | ¥622.00 | ¥624.00 | ¥606.00 | 11.80K |
| 2026-08-20 | ¥622.00 | +1.63% | ¥612.00 | ¥622.00 | ¥612.00 | 5.60K |
| 2026-08-19 | ¥612.00 | -1.61% | ¥613.00 | ¥622.00 | ¥610.00 | 6.50K |
| 2026-08-18 | ¥622.00 | +8.17% | ¥575.00 | ¥626.00 | ¥575.00 | 28.00K |
| 2026-08-17 | ¥575.00 | -11.40% | ¥651.00 | ¥662.00 | ¥570.00 | 79.90K |
| 2026-08-14 | ¥649.00 | -4.14% | ¥660.00 | ¥670.00 | ¥649.00 | 28.60K |
| 2026-08-13 | ¥677.00 | +1.65% | ¥676.00 | ¥689.00 | ¥668.00 | 8.60K |
| 2026-08-12 | ¥666.00 | +0.60% | ¥664.00 | ¥684.00 | ¥645.00 | 36.70K |
| 2026-08-10 | ¥662.00 | +0.15% | ¥680.00 | ¥686.00 | ¥660.00 | 12.30K |
| 2026-08-07 | ¥661.00 | -5.84% | ¥702.00 | ¥710.00 | ¥639.00 | 32.20K |
| 2026-08-06 | ¥702.00 | -2.36% | ¥720.00 | ¥732.00 | ¥702.00 | 3.50K |
| 2026-08-05 | ¥719.00 | +2.42% | ¥713.00 | ¥719.00 | ¥703.00 | 1.70K |
| 2026-08-04 | ¥702.00 | +1.01% | ¥695.00 | ¥705.00 | ¥690.00 | 3.90K |
| 2026-08-03 | ¥695.00 | -0.57% | ¥695.00 | ¥703.00 | ¥695.00 | 44.20K |
| 2026-07-31 | ¥699.00 | -2.92% | ¥722.00 | ¥731.00 | ¥678.00 | 23.60K |
| 2026-07-30 | ¥720.00 | -1.23% | ¥725.00 | ¥768.00 | ¥720.00 | 15.20K |
| 2026-07-29 | ¥729.00 | -7.25% | ¥800.00 | ¥805.00 | ¥729.00 | 12.80K |
| 2026-07-28 | ¥786.00 | +0.64% | ¥786.00 | ¥789.00 | ¥751.00 | 7.10K |
| 2026-07-27 | ¥781.00 | +3.31% | ¥758.00 | ¥781.00 | ¥758.00 | 8.40K |
| 2026-07-24 | ¥756.00 | +5.44% | ¥732.00 | ¥786.00 | ¥717.00 | 19.40K |
| 2026-07-23 | ¥717.00 | -0.97% | ¥731.00 | ¥731.00 | ¥715.00 | 4.70K |
| 2026-07-22 | ¥724.00 | -1.76% | ¥727.00 | ¥750.00 | ¥723.00 | 5.10K |
| 2026-07-21 | ¥737.00 | -0.27% | ¥700.00 | ¥749.00 | ¥700.00 | 9.30K |
| 2026-07-17 | ¥739.00 | -2.38% | ¥787.00 | ¥817.00 | ¥700.00 | 21.00K |
| 2026-07-16 | ¥757.00 | -6.31% | ¥800.00 | ¥800.00 | ¥738.00 | 23.10K |
| 2026-07-15 | ¥808.00 | -1.46% | ¥790.00 | ¥819.00 | ¥746.00 | 40.20K |
| 2026-07-14 | ¥820.00 | +7.61% | ¥794.00 | ¥871.00 | ¥771.00 | 223.60K |
| 2026-07-13 | ¥762.00 | +15.11% | ¥672.00 | ¥762.00 | ¥665.00 | 39.10K |
| 2026-07-10 | ¥662.00 | -1.19% | ¥665.00 | ¥676.00 | ¥660.00 | 5.40K |
| 2026-07-09 | ¥670.00 | -1.33% | ¥670.00 | ¥670.00 | ¥651.00 | 18.90K |
| 2026-07-08 | ¥679.00 | +0.74% | ¥672.00 | ¥682.00 | ¥670.00 | 1.80K |
| 2026-07-07 | ¥674.00 | +0.15% | ¥671.00 | ¥680.00 | ¥671.00 | 5.10K |
| 2026-07-06 | ¥673.00 | +1.20% | ¥672.00 | ¥674.00 | ¥667.00 | 5.40K |
| 2026-07-03 | ¥665.00 | -1.63% | ¥671.00 | ¥673.00 | ¥665.00 | 5.30K |
| 2026-07-02 | ¥676.00 | +0.45% | ¥671.00 | ¥679.00 | ¥669.00 | 1.60K |
| 2026-07-01 | ¥673.00 | -1.75% | ¥678.00 | ¥688.00 | ¥673.00 | 2.20K |
| 2026-06-30 | ¥685.00 | -1.15% | ¥694.00 | ¥694.00 | ¥676.00 | 3.70K |
| 2026-06-29 | ¥693.00 | +1.91% | ¥680.00 | ¥694.00 | ¥680.00 | 1.50K |
| 2026-06-26 | ¥680.00 | +1.95% | ¥667.00 | ¥685.00 | ¥667.00 | 3.20K |
| 2026-06-25 | ¥667.00 | -3.33% | ¥690.00 | ¥690.00 | ¥667.00 | 3.40K |
| 2026-06-24 | ¥690.00 | +2.83% | ¥671.00 | ¥690.00 | ¥668.00 | 5.00K |
| 2026-06-23 | ¥671.00 | 0.00% | ¥670.00 | ¥680.00 | ¥666.00 | 5.40K |
| 2026-06-22 | ¥671.00 | -2.61% | ¥675.00 | ¥688.00 | ¥671.00 | 4.00K |
| 2026-06-19 | ¥689.00 | -0.72% | ¥684.00 | ¥690.00 | ¥676.00 | 2.10K |
| 2026-06-18 | ¥694.00 | +0.58% | ¥680.00 | ¥694.00 | ¥669.00 | 5.70K |
| 2026-06-17 | ¥690.00 | -1.43% | ¥687.00 | ¥690.00 | ¥676.00 | 2.80K |
| 2026-06-16 | ¥700.00 | +2.04% | ¥676.00 | ¥700.00 | ¥661.00 | 5.10K |
| 2026-06-15 | ¥686.00 | +1.78% | ¥684.00 | ¥690.00 | ¥673.00 | 4.90K |
| 2026-06-12 | ¥674.00 | -3.85% | ¥705.00 | ¥705.00 | ¥650.00 | 11.70K |
| 2026-06-11 | ¥701.00 | +4.32% | ¥670.00 | ¥701.00 | ¥655.00 | 12.60K |
| 2026-06-10 | ¥672.00 | -3.03% | ¥693.00 | ¥693.00 | ¥670.00 | 2.90K |
| 2026-06-09 | ¥693.00 | -0.29% | ¥695.00 | ¥700.00 | ¥684.00 | 2.30K |
| 2026-06-08 | ¥695.00 | +2.36% | ¥698.00 | ¥708.00 | ¥684.00 | 7.00K |
| 2026-06-05 | ¥679.00 | +1.34% | ¥670.00 | ¥703.00 | ¥670.00 | 12.10K |
| 2026-06-04 | ¥670.00 | -3.87% | ¥697.00 | ¥697.00 | ¥670.00 | 11.90K |
| 2026-06-03 | ¥697.00 | +0.29% | ¥685.00 | ¥708.00 | ¥685.00 | 9.50K |
| 2026-06-02 | ¥695.00 | +0.72% | ¥680.00 | ¥695.00 | ¥670.00 | 9.40K |
| 2026-06-01 | ¥690.00 | -0.14% | ¥681.00 | ¥700.00 | ¥681.00 | 13.60K |
| 2026-05-29 | ¥691.00 | -1.43% | ¥691.00 | ¥704.00 | ¥691.00 | 8.10K |
| 2026-05-28 | ¥701.00 | +0.72% | ¥691.00 | ¥710.00 | ¥691.00 | 4.80K |
| 2026-05-27 | ¥696.00 | -1.28% | ¥714.00 | ¥714.00 | ¥692.00 | 4.60K |
| 2026-05-26 | ¥705.00 | -4.34% | ¥737.00 | ¥737.00 | ¥682.00 | 28.70K |
| 2026-05-25 | ¥737.00 | +6.04% | ¥696.00 | ¥750.00 | ¥681.00 | 19.90K |