Murakami Corporation 7292
TSE · Japan · Producer Manufacturing
¥6,800.00-30.00 (-0.44%)
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 | ¥6,800.00 | -0.44% | ¥6,820.00 | ¥6,820.00 | ¥6,800.00 | 500 |
| 2026-10-01 | ¥6,830.00 | -0.44% | ¥6,860.00 | ¥6,860.00 | ¥6,830.00 | 600 |
| 2026-09-30 | ¥6,860.00 | +1.48% | ¥6,800.00 | ¥6,860.00 | ¥6,650.00 | 6.80K |
| 2026-09-29 | ¥6,760.00 | -1.74% | ¥6,860.00 | ¥6,860.00 | ¥6,670.00 | 8.70K |
| 2026-09-28 | ¥6,880.00 | +0.73% | ¥6,880.00 | ¥6,920.00 | ¥6,790.00 | 3.20K |
| 2026-09-25 | ¥6,830.00 | +0.15% | ¥6,910.00 | ¥6,910.00 | ¥6,830.00 | 1.30K |
| 2026-09-24 | ¥6,820.00 | -1.45% | ¥6,920.00 | ¥6,930.00 | ¥6,790.00 | 1.90K |
| 2026-09-18 | ¥6,920.00 | +2.52% | ¥6,660.00 | ¥6,920.00 | ¥6,660.00 | 4.10K |
| 2026-09-17 | ¥6,750.00 | -0.15% | ¥6,860.00 | ¥6,860.00 | ¥6,690.00 | 1.40K |
| 2026-09-16 | ¥6,760.00 | +1.20% | ¥6,780.00 | ¥6,780.00 | ¥6,590.00 | 7.20K |
| 2026-09-15 | ¥6,680.00 | +0.15% | ¥6,680.00 | ¥6,720.00 | ¥6,650.00 | 4.20K |
| 2026-09-14 | ¥6,670.00 | -0.45% | ¥6,750.00 | ¥6,750.00 | ¥6,660.00 | 1.40K |
| 2026-09-11 | ¥6,700.00 | -1.76% | ¥6,910.00 | ¥6,910.00 | ¥6,700.00 | 3.10K |
| 2026-09-10 | ¥6,820.00 | -1.16% | ¥6,960.00 | ¥6,960.00 | ¥6,750.00 | 4.10K |
| 2026-09-09 | ¥6,900.00 | +0.73% | ¥6,850.00 | ¥6,900.00 | ¥6,760.00 | 7.20K |
| 2026-09-08 | ¥6,850.00 | -0.58% | ¥6,950.00 | ¥6,960.00 | ¥6,750.00 | 6.60K |
| 2026-09-07 | ¥6,890.00 | +0.44% | ¥6,860.00 | ¥6,930.00 | ¥6,850.00 | 1.70K |
| 2026-09-04 | ¥6,860.00 | 0.00% | ¥6,860.00 | ¥6,920.00 | ¥6,820.00 | 4.00K |
| 2026-09-03 | ¥6,860.00 | +0.73% | ¥6,810.00 | ¥6,930.00 | ¥6,810.00 | 1.60K |
| 2026-09-02 | ¥6,810.00 | -1.59% | ¥6,920.00 | ¥6,970.00 | ¥6,800.00 | 3.90K |
| 2026-09-01 | ¥6,920.00 | +1.76% | ¥6,840.00 | ¥7,000.00 | ¥6,810.00 | 8.10K |
| 2026-08-31 | ¥6,800.00 | -0.44% | ¥6,830.00 | ¥6,870.00 | ¥6,770.00 | 4.80K |
| 2026-08-28 | ¥6,830.00 | -0.15% | ¥6,830.00 | ¥6,890.00 | ¥6,760.00 | 4.50K |
| 2026-08-27 | ¥6,840.00 | -0.15% | ¥6,850.00 | ¥6,880.00 | ¥6,740.00 | 4.00K |
| 2026-08-26 | ¥6,850.00 | +1.63% | ¥6,800.00 | ¥6,850.00 | ¥6,730.00 | 4.60K |
| 2026-08-25 | ¥6,740.00 | +0.75% | ¥6,750.00 | ¥6,750.00 | ¥6,730.00 | 1.00K |
| 2026-08-24 | ¥6,690.00 | +0.30% | ¥6,690.00 | ¥6,720.00 | ¥6,650.00 | 5.20K |
| 2026-08-21 | ¥6,670.00 | -0.45% | ¥6,650.00 | ¥6,700.00 | ¥6,610.00 | 5.70K |
| 2026-08-20 | ¥6,700.00 | +0.90% | ¥6,710.00 | ¥6,750.00 | ¥6,650.00 | 4.30K |
| 2026-08-19 | ¥6,640.00 | -1.34% | ¥6,790.00 | ¥6,790.00 | ¥6,630.00 | 3.80K |
| 2026-08-18 | ¥6,730.00 | -1.32% | ¥6,820.00 | ¥6,890.00 | ¥6,720.00 | 1.40K |
| 2026-08-17 | ¥6,820.00 | +3.49% | ¥6,690.00 | ¥6,820.00 | ¥6,680.00 | 8.20K |
| 2026-08-14 | ¥6,590.00 | 0.00% | ¥6,570.00 | ¥6,700.00 | ¥6,560.00 | 5.30K |
| 2026-08-13 | ¥6,590.00 | +0.30% | ¥6,570.00 | ¥6,590.00 | ¥6,570.00 | 400 |
| 2026-08-12 | ¥6,570.00 | +0.61% | ¥6,530.00 | ¥6,570.00 | ¥6,480.00 | 1.70K |
| 2026-08-10 | ¥6,530.00 | +0.31% | ¥6,510.00 | ¥6,530.00 | ¥6,450.00 | 2.10K |
| 2026-08-07 | ¥6,510.00 | -1.81% | ¥6,530.00 | ¥6,550.00 | ¥6,460.00 | 4.40K |
| 2026-08-06 | ¥6,630.00 | +1.53% | ¥6,580.00 | ¥6,700.00 | ¥6,580.00 | 3.40K |
| 2026-08-05 | ¥6,530.00 | +0.46% | ¥6,500.00 | ¥6,560.00 | ¥6,500.00 | 2.50K |
| 2026-08-04 | ¥6,500.00 | -0.46% | ¥6,580.00 | ¥6,580.00 | ¥6,490.00 | 4.70K |
| 2026-08-03 | ¥6,530.00 | -1.95% | ¥6,760.00 | ¥6,760.00 | ¥6,500.00 | 6.80K |
| 2026-07-31 | ¥6,660.00 | -1.77% | ¥6,800.00 | ¥6,800.00 | ¥6,660.00 | 7.20K |
| 2026-07-30 | ¥6,780.00 | +0.89% | ¥6,700.00 | ¥6,790.00 | ¥6,690.00 | 6.00K |
| 2026-07-29 | ¥6,720.00 | +0.45% | ¥6,740.00 | ¥6,740.00 | ¥6,600.00 | 4.50K |
| 2026-07-28 | ¥6,690.00 | 0.00% | ¥6,750.00 | ¥6,750.00 | ¥6,570.00 | 4.30K |
| 2026-07-27 | ¥6,690.00 | +1.83% | ¥6,650.00 | ¥6,720.00 | ¥6,600.00 | 4.90K |
| 2026-07-24 | ¥6,570.00 | +0.15% | ¥6,560.00 | ¥6,570.00 | ¥6,420.00 | 10.00K |
| 2026-07-23 | ¥6,560.00 | -0.15% | ¥6,600.00 | ¥6,630.00 | ¥6,520.00 | 7.70K |
| 2026-07-22 | ¥6,570.00 | -2.67% | ¥6,850.00 | ¥6,850.00 | ¥6,570.00 | 6.00K |
| 2026-07-21 | ¥6,750.00 | 0.00% | ¥6,850.00 | ¥6,850.00 | ¥6,730.00 | 10.30K |
| 2026-07-17 | ¥6,750.00 | -0.15% | ¥6,830.00 | ¥6,840.00 | ¥6,710.00 | 3.50K |
| 2026-07-16 | ¥6,760.00 | -1.89% | ¥6,890.00 | ¥6,910.00 | ¥6,720.00 | 5.10K |
| 2026-07-15 | ¥6,890.00 | +2.99% | ¥6,790.00 | ¥6,890.00 | ¥6,710.00 | 3.60K |
| 2026-07-14 | ¥6,690.00 | -2.34% | ¥6,840.00 | ¥6,840.00 | ¥6,690.00 | 3.20K |
| 2026-07-13 | ¥6,850.00 | 0.00% | ¥6,890.00 | ¥6,890.00 | ¥6,750.00 | 2.90K |
| 2026-07-10 | ¥6,850.00 | +1.03% | ¥6,900.00 | ¥6,910.00 | ¥6,780.00 | 8.10K |
| 2026-07-09 | ¥6,780.00 | +0.74% | ¥6,780.00 | ¥6,790.00 | ¥6,620.00 | 4.30K |
| 2026-07-08 | ¥6,730.00 | +1.66% | ¥6,720.00 | ¥6,800.00 | ¥6,650.00 | 2.40K |
| 2026-07-07 | ¥6,620.00 | -0.90% | ¥6,720.00 | ¥6,790.00 | ¥6,600.00 | 6.20K |
| 2026-07-06 | ¥6,680.00 | +4.38% | ¥6,490.00 | ¥6,680.00 | ¥6,450.00 | 11.60K |
| 2026-07-03 | ¥6,400.00 | +0.63% | ¥6,350.00 | ¥6,440.00 | ¥6,190.00 | 15.50K |
| 2026-07-02 | ¥6,360.00 | -5.64% | ¥6,740.00 | ¥6,770.00 | ¥6,350.00 | 36.50K |
| 2026-07-01 | ¥6,740.00 | 0.00% | ¥6,840.00 | ¥6,840.00 | ¥6,630.00 | 4.70K |
| 2026-06-30 | ¥6,740.00 | -2.18% | ¥6,920.00 | ¥7,000.00 | ¥6,670.00 | 15.20K |
| 2026-06-29 | ¥6,890.00 | +2.07% | ¥6,800.00 | ¥6,910.00 | ¥6,800.00 | 2.60K |
| 2026-06-26 | ¥6,750.00 | 0.00% | ¥6,680.00 | ¥6,790.00 | ¥6,680.00 | 2.80K |
| 2026-06-25 | ¥6,750.00 | +0.75% | ¥6,770.00 | ¥6,770.00 | ¥6,630.00 | 2.60K |
| 2026-06-24 | ¥6,700.00 | -4.83% | ¥6,890.00 | ¥6,930.00 | ¥6,700.00 | 5.30K |
| 2026-06-23 | ¥7,040.00 | 0.00% | ¥6,930.00 | ¥7,040.00 | ¥6,760.00 | 6.00K |
| 2026-06-22 | ¥7,040.00 | 0.00% | ¥6,890.00 | ¥7,040.00 | ¥6,730.00 | 10.50K |
| 2026-06-19 | ¥7,040.00 | +4.92% | ¥6,710.00 | ¥7,040.00 | ¥6,610.00 | 27.80K |
| 2026-06-18 | ¥6,710.00 | +1.21% | ¥6,630.00 | ¥6,800.00 | ¥6,600.00 | 3.60K |
| 2026-06-17 | ¥6,630.00 | -1.78% | ¥6,780.00 | ¥6,840.00 | ¥6,460.00 | 18.50K |
| 2026-06-16 | ¥6,750.00 | +0.45% | ¥6,800.00 | ¥6,850.00 | ¥6,670.00 | 5.10K |
| 2026-06-15 | ¥6,720.00 | +1.51% | ¥6,680.00 | ¥6,790.00 | ¥6,500.00 | 3.50K |
| 2026-06-12 | ¥6,620.00 | +0.30% | ¥6,660.00 | ¥6,670.00 | ¥6,560.00 | 3.20K |
| 2026-06-11 | ¥6,600.00 | -1.20% | ¥6,680.00 | ¥6,680.00 | ¥6,500.00 | 4.30K |
| 2026-06-10 | ¥6,680.00 | -0.30% | ¥6,690.00 | ¥6,700.00 | ¥6,530.00 | 3.00K |
| 2026-06-09 | ¥6,700.00 | +1.52% | ¥6,600.00 | ¥6,700.00 | ¥6,480.00 | 1.70K |
| 2026-06-08 | ¥6,600.00 | +1.85% | ¥6,520.00 | ¥6,600.00 | ¥6,360.00 | 1.80K |
| 2026-06-05 | ¥6,480.00 | -0.31% | ¥6,500.00 | ¥6,550.00 | ¥6,400.00 | 1.70K |
| 2026-06-04 | ¥6,500.00 | -1.07% | ¥6,560.00 | ¥6,560.00 | ¥6,450.00 | 1.70K |
| 2026-06-03 | ¥6,570.00 | -0.15% | ¥6,680.00 | ¥6,680.00 | ¥6,480.00 | 3.10K |
| 2026-06-02 | ¥6,580.00 | +0.30% | ¥6,560.00 | ¥6,640.00 | ¥6,450.00 | 4.40K |
| 2026-06-01 | ¥6,560.00 | -3.39% | ¥6,790.00 | ¥6,790.00 | ¥6,560.00 | 5.10K |
| 2026-05-29 | ¥6,790.00 | +3.35% | ¥6,640.00 | ¥6,840.00 | ¥6,630.00 | 8.90K |
| 2026-05-28 | ¥6,570.00 | -0.61% | ¥6,660.00 | ¥6,660.00 | ¥6,530.00 | 3.20K |
| 2026-05-27 | ¥6,610.00 | -0.30% | ¥6,700.00 | ¥6,700.00 | ¥6,610.00 | 2.40K |
| 2026-05-26 | ¥6,630.00 | -1.34% | ¥6,720.00 | ¥6,720.00 | ¥6,630.00 | 1.30K |
| 2026-05-25 | ¥6,720.00 | -1.03% | ¥6,840.00 | ¥6,840.00 | ¥6,660.00 | 3.60K |