Muninova Holdings Inc 547A
TSE · Japan · Miscellaneous
¥418.000.00 (0.00%)
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 | ¥418.00 | 0.00% | ¥418.00 | ¥420.00 | ¥410.00 | 3.25M |
| 2026-10-01 | ¥418.00 | -4.13% | ¥432.00 | ¥433.00 | ¥416.00 | 3.59M |
| 2026-09-30 | ¥436.00 | +1.16% | ¥432.00 | ¥436.00 | ¥423.00 | 2.16M |
| 2026-09-29 | ¥431.00 | -1.15% | ¥432.00 | ¥435.00 | ¥426.00 | 2.02M |
| 2026-09-28 | ¥436.00 | -0.23% | ¥439.00 | ¥439.00 | ¥434.00 | 1.04M |
| 2026-09-25 | ¥437.00 | +0.23% | ¥438.00 | ¥440.00 | ¥435.00 | 1.56M |
| 2026-09-24 | ¥436.00 | -0.68% | ¥439.00 | ¥441.00 | ¥435.00 | 1.42M |
| 2026-09-18 | ¥439.00 | -0.68% | ¥444.00 | ¥445.00 | ¥439.00 | 1.68M |
| 2026-09-17 | ¥442.00 | +0.23% | ¥445.00 | ¥447.00 | ¥440.00 | 1.40M |
| 2026-09-16 | ¥441.00 | +1.61% | ¥438.00 | ¥445.00 | ¥438.00 | 1.46M |
| 2026-09-15 | ¥434.00 | -0.69% | ¥437.00 | ¥438.00 | ¥431.00 | 982.90K |
| 2026-09-14 | ¥437.00 | +1.86% | ¥433.00 | ¥438.00 | ¥431.00 | 1.77M |
| 2026-09-11 | ¥429.00 | +1.18% | ¥423.00 | ¥434.00 | ¥423.00 | 3.09M |
| 2026-09-10 | ¥424.00 | +1.92% | ¥419.00 | ¥425.00 | ¥416.00 | 1.90M |
| 2026-09-09 | ¥416.00 | -1.42% | ¥421.00 | ¥422.00 | ¥415.00 | 2.20M |
| 2026-09-08 | ¥422.00 | -1.63% | ¥429.00 | ¥432.00 | ¥422.00 | 2.23M |
| 2026-09-07 | ¥429.00 | -0.46% | ¥433.00 | ¥434.00 | ¥428.00 | 1.51M |
| 2026-09-04 | ¥431.00 | +0.23% | ¥433.00 | ¥435.00 | ¥430.00 | 1.57M |
| 2026-09-03 | ¥430.00 | -1.38% | ¥438.00 | ¥440.00 | ¥430.00 | 2.37M |
| 2026-09-02 | ¥436.00 | -2.46% | ¥442.00 | ¥445.00 | ¥436.00 | 2.26M |
| 2026-09-01 | ¥447.00 | +0.45% | ¥446.00 | ¥451.00 | ¥446.00 | 1.23M |
| 2026-08-31 | ¥445.00 | -1.11% | ¥447.00 | ¥450.00 | ¥440.00 | 2.11M |
| 2026-08-28 | ¥450.00 | -0.44% | ¥451.00 | ¥454.00 | ¥448.00 | 1.79M |
| 2026-08-27 | ¥452.00 | -1.31% | ¥463.00 | ¥463.00 | ¥452.00 | 1.66M |
| 2026-08-26 | ¥458.00 | +0.66% | ¥455.00 | ¥463.00 | ¥455.00 | 1.24M |
| 2026-08-25 | ¥455.00 | +0.22% | ¥456.00 | ¥458.00 | ¥451.00 | 1.53M |
| 2026-08-24 | ¥454.00 | +0.44% | ¥455.00 | ¥455.00 | ¥450.00 | 859.50K |
| 2026-08-21 | ¥452.00 | +0.67% | ¥451.00 | ¥454.00 | ¥447.00 | 957.20K |
| 2026-08-20 | ¥449.00 | +1.58% | ¥447.00 | ¥451.00 | ¥443.00 | 1.28M |
| 2026-08-19 | ¥442.00 | -1.12% | ¥446.00 | ¥447.00 | ¥439.00 | 1.67M |
| 2026-08-18 | ¥447.00 | -0.89% | ¥453.00 | ¥455.00 | ¥447.00 | 1.23M |
| 2026-08-17 | ¥451.00 | -0.88% | ¥455.00 | ¥456.00 | ¥447.00 | 1.31M |
| 2026-08-14 | ¥455.00 | +0.44% | ¥454.00 | ¥462.00 | ¥451.00 | 1.51M |
| 2026-08-13 | ¥453.00 | -4.83% | ¥472.00 | ¥473.00 | ¥451.00 | 4.50M |
| 2026-08-12 | ¥476.00 | +1.93% | ¥473.00 | ¥484.00 | ¥468.00 | 5.94M |
| 2026-08-10 | ¥467.00 | +0.43% | ¥460.00 | ¥467.00 | ¥458.00 | 2.13M |
| 2026-08-07 | ¥465.00 | +1.53% | ¥461.00 | ¥469.00 | ¥456.00 | 2.15M |
| 2026-08-06 | ¥458.00 | +2.00% | ¥450.00 | ¥462.00 | ¥448.00 | 1.64M |
| 2026-08-05 | ¥449.00 | +3.22% | ¥446.00 | ¥452.00 | ¥443.00 | 1.56M |
| 2026-08-04 | ¥435.00 | -0.91% | ¥442.00 | ¥443.00 | ¥435.00 | 1.25M |
| 2026-08-03 | ¥439.00 | -2.01% | ¥447.00 | ¥447.00 | ¥436.00 | 1.62M |
| 2026-07-31 | ¥448.00 | +0.22% | ¥449.00 | ¥451.00 | ¥444.00 | 1.13M |
| 2026-07-30 | ¥447.00 | -0.89% | ¥451.00 | ¥452.00 | ¥443.00 | 1.66M |
| 2026-07-29 | ¥451.00 | +1.35% | ¥452.00 | ¥452.00 | ¥445.00 | 1.95M |
| 2026-07-28 | ¥445.00 | -1.33% | ¥453.00 | ¥454.00 | ¥443.00 | 1.42M |
| 2026-07-27 | ¥451.00 | +0.22% | ¥458.00 | ¥458.00 | ¥448.00 | 1.32M |
| 2026-07-24 | ¥450.00 | -1.53% | ¥454.00 | ¥454.00 | ¥448.00 | 1.10M |
| 2026-07-23 | ¥457.00 | -0.87% | ¥457.00 | ¥470.00 | ¥455.00 | 1.40M |
| 2026-07-22 | ¥461.00 | +3.83% | ¥446.00 | ¥469.00 | ¥442.00 | 3.63M |
| 2026-07-21 | ¥444.00 | +1.83% | ¥440.00 | ¥447.00 | ¥438.00 | 1.60M |
| 2026-07-17 | ¥436.00 | -1.13% | ¥442.00 | ¥443.00 | ¥433.00 | 1.72M |
| 2026-07-16 | ¥441.00 | -1.34% | ¥448.00 | ¥448.00 | ¥439.00 | 1.13M |
| 2026-07-15 | ¥447.00 | +0.22% | ¥449.00 | ¥450.00 | ¥443.00 | 663.40K |
| 2026-07-14 | ¥446.00 | +1.36% | ¥446.00 | ¥449.00 | ¥442.00 | 1.04M |
| 2026-07-13 | ¥440.00 | -0.45% | ¥440.00 | ¥444.00 | ¥438.00 | 1.32M |
| 2026-07-10 | ¥442.00 | 0.00% | ¥442.00 | ¥446.00 | ¥440.00 | 1.54M |
| 2026-07-09 | ¥442.00 | -2.00% | ¥451.00 | ¥451.00 | ¥441.00 | 1.57M |
| 2026-07-08 | ¥451.00 | -0.44% | ¥454.00 | ¥457.00 | ¥447.00 | 1.48M |
| 2026-07-07 | ¥453.00 | -0.22% | ¥455.00 | ¥466.00 | ¥450.00 | 1.78M |
| 2026-07-06 | ¥454.00 | +0.44% | ¥452.00 | ¥455.00 | ¥446.00 | 1.23M |
| 2026-07-03 | ¥452.00 | +2.03% | ¥449.00 | ¥452.00 | ¥445.00 | 1.42M |
| 2026-07-02 | ¥443.00 | +1.84% | ¥443.00 | ¥452.00 | ¥438.00 | 1.99M |
| 2026-07-01 | ¥435.00 | -0.68% | ¥442.00 | ¥443.00 | ¥435.00 | 1.13M |
| 2026-06-30 | ¥438.00 | +0.69% | ¥435.00 | ¥443.00 | ¥433.00 | 1.52M |
| 2026-06-29 | ¥435.00 | +0.46% | ¥440.00 | ¥444.00 | ¥433.00 | 1.73M |
| 2026-06-26 | ¥433.00 | -0.69% | ¥433.00 | ¥436.00 | ¥429.00 | 1.65M |
| 2026-06-25 | ¥436.00 | +1.16% | ¥436.00 | ¥436.00 | ¥422.00 | 1.76M |
| 2026-06-24 | ¥431.00 | -0.69% | ¥436.00 | ¥440.00 | ¥428.00 | 1.12M |
| 2026-06-23 | ¥434.00 | 0.00% | ¥433.00 | ¥439.00 | ¥430.00 | 1.16M |
| 2026-06-22 | ¥434.00 | -0.91% | ¥437.00 | ¥443.00 | ¥434.00 | 1.27M |
| 2026-06-19 | ¥438.00 | -0.90% | ¥443.00 | ¥443.00 | ¥435.00 | 1.92M |
| 2026-06-18 | ¥442.00 | +0.45% | ¥444.00 | ¥454.00 | ¥439.00 | 2.13M |
| 2026-06-17 | ¥440.00 | +5.01% | ¥425.00 | ¥442.00 | ¥422.00 | 2.20M |
| 2026-06-16 | ¥419.00 | -0.48% | ¥425.00 | ¥425.00 | ¥416.00 | 1.60M |
| 2026-06-15 | ¥421.00 | +0.48% | ¥424.00 | ¥431.00 | ¥421.00 | 1.44M |
| 2026-06-12 | ¥419.00 | +0.96% | ¥417.00 | ¥420.00 | ¥413.00 | 1.48M |
| 2026-06-11 | ¥415.00 | -2.12% | ¥420.00 | ¥423.00 | ¥413.00 | 1.20M |
| 2026-06-10 | ¥424.00 | -0.70% | ¥426.00 | ¥429.00 | ¥420.00 | 1.37M |
| 2026-06-09 | ¥427.00 | +1.91% | ¥424.00 | ¥428.00 | ¥422.00 | 877.80K |
| 2026-06-08 | ¥419.00 | -1.41% | ¥418.00 | ¥424.00 | ¥410.00 | 2.98M |
| 2026-06-05 | ¥425.00 | +0.47% | ¥420.00 | ¥431.00 | ¥420.00 | 1.02M |
| 2026-06-04 | ¥423.00 | -4.73% | ¥437.00 | ¥438.00 | ¥421.00 | 2.57M |
| 2026-06-03 | ¥444.00 | -1.11% | ¥455.00 | ¥459.00 | ¥440.00 | 2.70M |
| 2026-06-02 | ¥449.00 | +0.45% | ¥450.00 | ¥454.00 | ¥441.00 | 2.82M |
| 2026-06-01 | ¥447.00 | +3.47% | ¥440.00 | ¥455.00 | ¥438.00 | 4.17M |
| 2026-05-29 | ¥432.00 | +1.41% | ¥428.00 | ¥438.00 | ¥425.00 | 2.44M |
| 2026-05-28 | ¥426.00 | -1.62% | ¥433.00 | ¥436.00 | ¥424.00 | 2.49M |
| 2026-05-27 | ¥433.00 | -3.35% | ¥444.00 | ¥448.00 | ¥432.00 | 2.87M |
| 2026-05-26 | ¥448.00 | -0.44% | ¥451.00 | ¥453.00 | ¥444.00 | 2.26M |
| 2026-05-25 | ¥450.00 | -2.39% | ¥460.00 | ¥460.00 | ¥448.00 | 2.27M |