Muraki Corporation 7477
TSE · Japan · Distribution Services
¥1,592.00-40.00 (-2.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,632.00 | +0.18% | ¥1,669.00 | ¥1,679.00 | ¥1,632.00 | 700 |
| 2026-09-30 | ¥1,629.00 | 0.00% | ¥1,629.00 | ¥1,629.00 | ¥1,629.00 | 500 |
| 2026-09-29 | ¥1,629.00 | -3.27% | ¥1,709.00 | ¥1,709.00 | ¥1,629.00 | 3.40K |
| 2026-09-28 | ¥1,684.00 | +9.64% | ¥1,535.00 | ¥1,800.00 | ¥1,535.00 | 7.50K |
| 2026-09-25 | ¥1,536.00 | -3.15% | ¥1,586.00 | ¥1,606.00 | ¥1,506.00 | 5.10K |
| 2026-09-24 | ¥1,586.00 | 0.00% | ¥1,586.00 | ¥1,586.00 | ¥1,546.00 | 900 |
| 2026-09-18 | ¥1,586.00 | -0.56% | ¥1,586.00 | ¥1,586.00 | ¥1,586.00 | 100 |
| 2026-09-17 | ¥1,595.00 | 0.00% | ¥1,595.00 | ¥1,595.00 | ¥1,595.00 | 0 |
| 2026-09-16 | ¥1,595.00 | +2.44% | ¥1,517.00 | ¥1,595.00 | ¥1,517.00 | 2.50K |
| 2026-09-15 | ¥1,557.00 | +0.13% | ¥1,517.00 | ¥1,557.00 | ¥1,517.00 | 500 |
| 2026-09-14 | ¥1,555.00 | +1.50% | ¥1,569.00 | ¥1,569.00 | ¥1,539.00 | 800 |
| 2026-09-11 | ¥1,532.00 | -0.45% | ¥1,499.00 | ¥1,569.00 | ¥1,490.00 | 3.50K |
| 2026-09-10 | ¥1,539.00 | -4.82% | ¥1,577.00 | ¥1,577.00 | ¥1,539.00 | 600 |
| 2026-09-09 | ¥1,617.00 | 0.00% | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 0 |
| 2026-09-08 | ¥1,617.00 | 0.00% | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 0 |
| 2026-09-07 | ¥1,617.00 | 0.00% | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 0 |
| 2026-09-04 | ¥1,617.00 | 0.00% | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 0 |
| 2026-09-03 | ¥1,617.00 | +2.54% | ¥1,617.00 | ¥1,617.00 | ¥1,617.00 | 200 |
| 2026-09-02 | ¥1,577.00 | 0.00% | ¥1,577.00 | ¥1,577.00 | ¥1,577.00 | 0 |
| 2026-09-01 | ¥1,577.00 | 0.00% | ¥1,577.00 | ¥1,577.00 | ¥1,577.00 | 0 |
| 2026-08-31 | ¥1,577.00 | -1.44% | ¥1,600.00 | ¥1,601.00 | ¥1,576.00 | 900 |
| 2026-08-28 | ¥1,600.00 | +0.06% | ¥1,559.00 | ¥1,600.00 | ¥1,559.00 | 1.60K |
| 2026-08-27 | ¥1,599.00 | +1.40% | ¥1,497.00 | ¥1,601.00 | ¥1,497.00 | 1.00K |
| 2026-08-26 | ¥1,577.00 | -1.44% | ¥1,600.00 | ¥1,600.00 | ¥1,577.00 | 300 |
| 2026-08-25 | ¥1,600.00 | 0.00% | ¥1,600.00 | ¥1,600.00 | ¥1,600.00 | 300 |
| 2026-08-24 | ¥1,600.00 | -1.84% | ¥1,600.00 | ¥1,600.00 | ¥1,600.00 | 300 |
| 2026-08-21 | ¥1,630.00 | +1.88% | ¥1,520.00 | ¥1,640.00 | ¥1,520.00 | 1.80K |
| 2026-08-20 | ¥1,600.00 | +6.67% | ¥1,500.00 | ¥1,600.00 | ¥1,500.00 | 1.60K |
| 2026-08-19 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 100 |
| 2026-08-18 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 0 |
| 2026-08-17 | ¥1,500.00 | 0.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 500 |
| 2026-08-14 | ¥1,500.00 | +1.97% | ¥1,470.00 | ¥1,504.00 | ¥1,470.00 | 1.20K |
| 2026-08-13 | ¥1,471.00 | +0.75% | ¥1,479.00 | ¥1,535.00 | ¥1,471.00 | 2.20K |
| 2026-08-12 | ¥1,460.00 | -3.63% | ¥1,504.00 | ¥1,504.00 | ¥1,354.00 | 15.10K |
| 2026-08-10 | ¥1,515.00 | -1.75% | ¥1,502.00 | ¥1,700.00 | ¥1,502.00 | 8.40K |
| 2026-08-07 | ¥1,542.00 | -1.53% | ¥1,551.00 | ¥1,551.00 | ¥1,542.00 | 600 |
| 2026-08-06 | ¥1,566.00 | -3.51% | ¥1,583.00 | ¥1,583.00 | ¥1,525.00 | 900 |
| 2026-08-05 | ¥1,623.00 | +3.11% | ¥1,534.00 | ¥1,625.00 | ¥1,480.00 | 3.60K |
| 2026-08-04 | ¥1,574.00 | -3.20% | ¥1,546.00 | ¥1,577.00 | ¥1,546.00 | 1.40K |
| 2026-08-03 | ¥1,626.00 | +2.52% | ¥1,586.00 | ¥1,626.00 | ¥1,586.00 | 600 |
| 2026-07-31 | ¥1,586.00 | +2.06% | ¥1,554.00 | ¥1,586.00 | ¥1,553.00 | 1.80K |
| 2026-07-30 | ¥1,554.00 | -5.59% | ¥1,566.00 | ¥1,566.00 | ¥1,521.00 | 5.80K |
| 2026-07-29 | ¥1,646.00 | -4.19% | ¥1,718.00 | ¥1,718.00 | ¥1,620.00 | 2.00K |
| 2026-07-28 | ¥1,718.00 | +3.49% | ¥1,662.00 | ¥1,718.00 | ¥1,660.00 | 1.20K |
| 2026-07-27 | ¥1,660.00 | 0.00% | ¥1,660.00 | ¥1,660.00 | ¥1,660.00 | 400 |
| 2026-07-24 | ¥1,660.00 | -2.52% | ¥1,700.00 | ¥1,700.00 | ¥1,631.00 | 1.80K |
| 2026-07-23 | ¥1,703.00 | +0.89% | ¥1,704.00 | ¥1,704.00 | ¥1,703.00 | 300 |
| 2026-07-22 | ¥1,688.00 | -2.99% | ¥1,700.00 | ¥1,716.00 | ¥1,620.00 | 1.40K |
| 2026-07-21 | ¥1,740.00 | +0.52% | ¥1,769.00 | ¥1,769.00 | ¥1,705.00 | 2.00K |
| 2026-07-17 | ¥1,731.00 | -3.30% | ¥1,805.00 | ¥1,810.00 | ¥1,720.00 | 1.50K |
| 2026-07-16 | ¥1,790.00 | -0.61% | ¥1,780.00 | ¥1,820.00 | ¥1,780.00 | 1.10K |
| 2026-07-15 | ¥1,801.00 | -0.94% | ¥1,821.00 | ¥1,822.00 | ¥1,752.00 | 9.60K |
| 2026-07-14 | ¥1,818.00 | -2.47% | ¥1,865.00 | ¥1,868.00 | ¥1,790.00 | 9.30K |
| 2026-07-13 | ¥1,864.00 | +0.70% | ¥1,850.00 | ¥1,864.00 | ¥1,850.00 | 700 |
| 2026-07-10 | ¥1,851.00 | -3.64% | ¥1,881.00 | ¥1,881.00 | ¥1,771.00 | 4.10K |
| 2026-07-09 | ¥1,921.00 | 0.00% | ¥1,921.00 | ¥1,921.00 | ¥1,921.00 | 0 |
| 2026-07-08 | ¥1,921.00 | -3.71% | ¥1,995.00 | ¥1,995.00 | ¥1,909.00 | 1.10K |
| 2026-07-07 | ¥1,995.00 | +9.02% | ¥1,830.00 | ¥2,079.00 | ¥1,830.00 | 3.30K |
| 2026-07-06 | ¥1,830.00 | -2.14% | ¥1,910.00 | ¥2,084.00 | ¥1,800.00 | 10.80K |
| 2026-07-03 | ¥1,870.00 | -0.05% | ¥1,870.00 | ¥1,870.00 | ¥1,870.00 | 100 |
| 2026-07-02 | ¥1,871.00 | -2.09% | ¥1,911.00 | ¥1,912.00 | ¥1,871.00 | 800 |
| 2026-07-01 | ¥1,911.00 | +2.14% | ¥1,911.00 | ¥1,911.00 | ¥1,911.00 | 100 |
| 2026-06-30 | ¥1,871.00 | 0.00% | ¥1,871.00 | ¥1,871.00 | ¥1,871.00 | 0 |
| 2026-06-29 | ¥1,871.00 | 0.00% | ¥1,871.00 | ¥1,871.00 | ¥1,871.00 | 0 |
| 2026-06-26 | ¥1,871.00 | -2.09% | ¥1,911.00 | ¥1,911.00 | ¥1,871.00 | 300 |
| 2026-06-25 | ¥1,911.00 | +2.14% | ¥1,910.00 | ¥1,911.00 | ¥1,910.00 | 200 |
| 2026-06-24 | ¥1,871.00 | -4.05% | ¥1,949.00 | ¥1,950.00 | ¥1,860.00 | 4.50K |
| 2026-06-23 | ¥1,950.00 | -3.37% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 700 |
| 2026-06-22 | ¥2,018.00 | +0.85% | ¥2,051.00 | ¥2,051.00 | ¥1,871.00 | 3.60K |
| 2026-06-19 | ¥2,001.00 | +0.10% | ¥1,999.00 | ¥2,001.00 | ¥1,980.00 | 600 |
| 2026-06-18 | ¥1,999.00 | -6.19% | ¥2,081.00 | ¥2,081.00 | ¥1,989.00 | 2.80K |
| 2026-06-17 | ¥2,131.00 | +5.50% | ¥1,974.00 | ¥2,150.00 | ¥1,974.00 | 4.40K |
| 2026-06-16 | ¥2,020.00 | +2.80% | ¥2,005.00 | ¥2,049.00 | ¥1,910.00 | 9.10K |
| 2026-06-15 | ¥1,965.00 | +1.81% | ¥1,890.00 | ¥2,030.00 | ¥1,890.00 | 5.70K |
| 2026-06-12 | ¥1,930.00 | +2.17% | ¥1,929.00 | ¥1,945.00 | ¥1,900.00 | 3.70K |
| 2026-06-11 | ¥1,889.00 | +4.65% | ¥1,781.00 | ¥2,045.00 | ¥1,741.00 | 7.60K |
| 2026-06-10 | ¥1,805.00 | 0.00% | ¥1,805.00 | ¥1,805.00 | ¥1,805.00 | 0 |
| 2026-06-09 | ¥1,805.00 | +0.56% | ¥1,776.00 | ¥1,805.00 | ¥1,775.00 | 500 |
| 2026-06-08 | ¥1,795.00 | -1.75% | ¥1,794.00 | ¥1,795.00 | ¥1,792.00 | 900 |
| 2026-06-05 | ¥1,827.00 | -1.19% | ¥1,827.00 | ¥1,827.00 | ¥1,827.00 | 200 |
| 2026-06-04 | ¥1,849.00 | -2.58% | ¥1,849.00 | ¥1,849.00 | ¥1,849.00 | 600 |
| 2026-06-03 | ¥1,898.00 | 0.00% | ¥1,898.00 | ¥1,898.00 | ¥1,898.00 | 0 |
| 2026-06-02 | ¥1,898.00 | -0.05% | ¥1,859.00 | ¥1,898.00 | ¥1,859.00 | 500 |
| 2026-06-01 | ¥1,899.00 | +1.77% | ¥1,866.00 | ¥1,929.00 | ¥1,866.00 | 4.00K |
| 2026-05-29 | ¥1,866.00 | +1.80% | ¥1,873.00 | ¥1,900.00 | ¥1,784.00 | 12.60K |
| 2026-05-28 | ¥1,833.00 | +0.66% | ¥1,844.00 | ¥1,869.00 | ¥1,821.00 | 3.70K |
| 2026-05-27 | ¥1,821.00 | 0.00% | ¥1,821.00 | ¥1,821.00 | ¥1,821.00 | 0 |
| 2026-05-26 | ¥1,821.00 | 0.00% | ¥1,819.00 | ¥1,821.00 | ¥1,819.00 | 500 |
| 2026-05-25 | ¥1,821.00 | -1.62% | ¥1,853.00 | ¥1,854.00 | ¥1,721.00 | 3.10K |
| 2026-05-22 | ¥1,851.00 | -1.96% | ¥1,886.00 | ¥1,886.00 | ¥1,851.00 | 200 |