Muto Seiko Co. 7927
TSE · Japan · Producer Manufacturing
¥2,339.00-22.00 (-0.93%)
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 | ¥2,340.00 | -0.89% | ¥2,341.00 | ¥2,352.00 | ¥2,331.00 | 8.30K |
| 2026-10-01 | ¥2,361.00 | -0.42% | ¥2,377.00 | ¥2,377.00 | ¥2,347.00 | 9.20K |
| 2026-09-30 | ¥2,371.00 | +0.89% | ¥2,351.00 | ¥2,381.00 | ¥2,351.00 | 10.90K |
| 2026-09-29 | ¥2,350.00 | -1.71% | ¥2,353.00 | ¥2,370.00 | ¥2,341.00 | 11.60K |
| 2026-09-28 | ¥2,391.00 | -0.04% | ¥2,385.00 | ¥2,399.00 | ¥2,374.00 | 24.00K |
| 2026-09-25 | ¥2,392.00 | +0.42% | ¥2,382.00 | ¥2,398.00 | ¥2,374.00 | 23.30K |
| 2026-09-24 | ¥2,382.00 | +0.55% | ¥2,370.00 | ¥2,384.00 | ¥2,330.00 | 25.70K |
| 2026-09-18 | ¥2,369.00 | +0.34% | ¥2,370.00 | ¥2,380.00 | ¥2,357.00 | 16.20K |
| 2026-09-17 | ¥2,361.00 | +0.38% | ¥2,350.00 | ¥2,370.00 | ¥2,343.00 | 22.60K |
| 2026-09-16 | ¥2,352.00 | +0.04% | ¥2,334.00 | ¥2,357.00 | ¥2,334.00 | 12.00K |
| 2026-09-15 | ¥2,351.00 | +1.25% | ¥2,330.00 | ¥2,364.00 | ¥2,320.00 | 21.10K |
| 2026-09-14 | ¥2,322.00 | +0.96% | ¥2,300.00 | ¥2,322.00 | ¥2,285.00 | 20.80K |
| 2026-09-11 | ¥2,300.00 | +1.91% | ¥2,299.00 | ¥2,325.00 | ¥2,275.00 | 54.70K |
| 2026-09-10 | ¥2,257.00 | +0.22% | ¥2,242.00 | ¥2,258.00 | ¥2,242.00 | 10.00K |
| 2026-09-09 | ¥2,252.00 | 0.00% | ¥2,245.00 | ¥2,265.00 | ¥2,230.00 | 9.00K |
| 2026-09-08 | ¥2,252.00 | -0.62% | ¥2,278.00 | ¥2,278.00 | ¥2,248.00 | 16.30K |
| 2026-09-07 | ¥2,266.00 | -0.70% | ¥2,290.00 | ¥2,290.00 | ¥2,255.00 | 19.80K |
| 2026-09-04 | ¥2,282.00 | +0.53% | ¥2,270.00 | ¥2,282.00 | ¥2,260.00 | 12.70K |
| 2026-09-03 | ¥2,270.00 | +0.22% | ¥2,265.00 | ¥2,292.00 | ¥2,265.00 | 4.70K |
| 2026-09-02 | ¥2,265.00 | -0.96% | ¥2,287.00 | ¥2,287.00 | ¥2,260.00 | 22.10K |
| 2026-09-01 | ¥2,287.00 | +0.09% | ¥2,281.00 | ¥2,297.00 | ¥2,280.00 | 8.10K |
| 2026-08-31 | ¥2,285.00 | +0.18% | ¥2,281.00 | ¥2,285.00 | ¥2,273.00 | 14.00K |
| 2026-08-28 | ¥2,281.00 | -0.04% | ¥2,282.00 | ¥2,297.00 | ¥2,280.00 | 8.40K |
| 2026-08-27 | ¥2,282.00 | -0.44% | ¥2,295.00 | ¥2,303.00 | ¥2,273.00 | 12.30K |
| 2026-08-26 | ¥2,292.00 | +1.01% | ¥2,286.00 | ¥2,299.00 | ¥2,280.00 | 13.60K |
| 2026-08-25 | ¥2,269.00 | +0.49% | ¥2,278.00 | ¥2,278.00 | ¥2,253.00 | 7.50K |
| 2026-08-24 | ¥2,258.00 | -0.09% | ¥2,260.00 | ¥2,270.00 | ¥2,252.00 | 12.60K |
| 2026-08-21 | ¥2,260.00 | +0.80% | ¥2,239.00 | ¥2,260.00 | ¥2,236.00 | 10.20K |
| 2026-08-20 | ¥2,242.00 | +1.31% | ¥2,228.00 | ¥2,251.00 | ¥2,227.00 | 10.20K |
| 2026-08-19 | ¥2,213.00 | -1.29% | ¥2,250.00 | ¥2,250.00 | ¥2,194.00 | 30.50K |
| 2026-08-18 | ¥2,242.00 | -0.13% | ¥2,245.00 | ¥2,260.00 | ¥2,235.00 | 13.00K |
| 2026-08-17 | ¥2,245.00 | +1.26% | ¥2,223.00 | ¥2,255.00 | ¥2,223.00 | 16.90K |
| 2026-08-14 | ¥2,217.00 | +0.27% | ¥2,212.00 | ¥2,229.00 | ¥2,206.00 | 9.20K |
| 2026-08-13 | ¥2,211.00 | -0.85% | ¥2,235.00 | ¥2,239.00 | ¥2,210.00 | 13.90K |
| 2026-08-12 | ¥2,230.00 | +1.23% | ¥2,220.00 | ¥2,235.00 | ¥2,210.00 | 15.70K |
| 2026-08-10 | ¥2,203.00 | +0.46% | ¥2,172.00 | ¥2,210.00 | ¥2,165.00 | 35.80K |
| 2026-08-07 | ¥2,193.00 | -5.88% | ¥2,188.00 | ¥2,220.00 | ¥2,160.00 | 81.80K |
| 2026-08-06 | ¥2,330.00 | +0.95% | ¥2,308.00 | ¥2,340.00 | ¥2,308.00 | 18.00K |
| 2026-08-05 | ¥2,308.00 | +2.62% | ¥2,280.00 | ¥2,308.00 | ¥2,271.00 | 14.60K |
| 2026-08-04 | ¥2,249.00 | +0.49% | ¥2,228.00 | ¥2,265.00 | ¥2,228.00 | 11.20K |
| 2026-08-03 | ¥2,238.00 | -2.01% | ¥2,261.00 | ¥2,263.00 | ¥2,212.00 | 31.00K |
| 2026-07-31 | ¥2,284.00 | +0.57% | ¥2,298.00 | ¥2,303.00 | ¥2,267.00 | 19.10K |
| 2026-07-30 | ¥2,271.00 | -1.60% | ¥2,305.00 | ¥2,308.00 | ¥2,271.00 | 14.80K |
| 2026-07-29 | ¥2,308.00 | +0.26% | ¥2,326.00 | ¥2,326.00 | ¥2,261.00 | 20.90K |
| 2026-07-28 | ¥2,302.00 | -1.75% | ¥2,344.00 | ¥2,344.00 | ¥2,294.00 | 17.80K |
| 2026-07-27 | ¥2,343.00 | +0.56% | ¥2,331.00 | ¥2,353.00 | ¥2,331.00 | 23.60K |
| 2026-07-24 | ¥2,330.00 | -1.65% | ¥2,370.00 | ¥2,370.00 | ¥2,327.00 | 20.60K |
| 2026-07-23 | ¥2,369.00 | +0.81% | ¥2,350.00 | ¥2,369.00 | ¥2,342.00 | 9.80K |
| 2026-07-22 | ¥2,350.00 | +0.69% | ¥2,334.00 | ¥2,370.00 | ¥2,329.00 | 15.50K |
| 2026-07-21 | ¥2,334.00 | +2.82% | ¥2,292.00 | ¥2,339.00 | ¥2,277.00 | 32.30K |
| 2026-07-17 | ¥2,270.00 | -0.61% | ¥2,280.00 | ¥2,304.00 | ¥2,256.00 | 23.90K |
| 2026-07-16 | ¥2,284.00 | -1.38% | ¥2,310.00 | ¥2,310.00 | ¥2,284.00 | 10.30K |
| 2026-07-15 | ¥2,316.00 | +1.31% | ¥2,289.00 | ¥2,316.00 | ¥2,279.00 | 15.10K |
| 2026-07-14 | ¥2,286.00 | +1.20% | ¥2,259.00 | ¥2,290.00 | ¥2,258.00 | 15.50K |
| 2026-07-13 | ¥2,259.00 | +0.67% | ¥2,270.00 | ¥2,275.00 | ¥2,231.00 | 19.80K |
| 2026-07-10 | ¥2,244.00 | +1.13% | ¥2,229.00 | ¥2,270.00 | ¥2,226.00 | 21.80K |
| 2026-07-09 | ¥2,219.00 | +1.19% | ¥2,195.00 | ¥2,222.00 | ¥2,195.00 | 10.00K |
| 2026-07-08 | ¥2,193.00 | -0.77% | ¥2,230.00 | ¥2,230.00 | ¥2,193.00 | 31.20K |
| 2026-07-07 | ¥2,210.00 | -0.90% | ¥2,232.00 | ¥2,248.00 | ¥2,205.00 | 24.60K |
| 2026-07-06 | ¥2,230.00 | +0.04% | ¥2,229.00 | ¥2,234.00 | ¥2,215.00 | 14.70K |
| 2026-07-03 | ¥2,229.00 | +0.27% | ¥2,229.00 | ¥2,230.00 | ¥2,210.00 | 16.70K |
| 2026-07-02 | ¥2,223.00 | +1.14% | ¥2,198.00 | ¥2,230.00 | ¥2,198.00 | 8.30K |
| 2026-07-01 | ¥2,198.00 | 0.00% | ¥2,214.00 | ¥2,226.00 | ¥2,197.00 | 10.30K |
| 2026-06-30 | ¥2,198.00 | -0.09% | ¥2,205.00 | ¥2,205.00 | ¥2,175.00 | 8.10K |
| 2026-06-29 | ¥2,200.00 | +0.69% | ¥2,185.00 | ¥2,200.00 | ¥2,167.00 | 14.80K |
| 2026-06-26 | ¥2,185.00 | +0.18% | ¥2,189.00 | ¥2,200.00 | ¥2,167.00 | 12.90K |
| 2026-06-25 | ¥2,181.00 | +0.46% | ¥2,181.00 | ¥2,197.00 | ¥2,165.00 | 12.50K |
| 2026-06-24 | ¥2,171.00 | -0.32% | ¥2,220.00 | ¥2,220.00 | ¥2,164.00 | 22.10K |
| 2026-06-23 | ¥2,178.00 | -1.36% | ¥2,223.00 | ¥2,223.00 | ¥2,175.00 | 16.00K |
| 2026-06-22 | ¥2,208.00 | +0.68% | ¥2,190.00 | ¥2,210.00 | ¥2,190.00 | 11.20K |
| 2026-06-19 | ¥2,193.00 | -0.81% | ¥2,211.00 | ¥2,223.00 | ¥2,191.00 | 11.80K |
| 2026-06-18 | ¥2,211.00 | -1.73% | ¥2,260.00 | ¥2,260.00 | ¥2,211.00 | 35.70K |
| 2026-06-17 | ¥2,250.00 | +3.69% | ¥2,194.00 | ¥2,255.00 | ¥2,181.00 | 23.00K |
| 2026-06-16 | ¥2,170.00 | -1.72% | ¥2,209.00 | ¥2,224.00 | ¥2,166.00 | 9.00K |
| 2026-06-15 | ¥2,208.00 | +2.55% | ¥2,160.00 | ¥2,208.00 | ¥2,160.00 | 15.50K |
| 2026-06-12 | ¥2,153.00 | +1.27% | ¥2,146.00 | ¥2,173.00 | ¥2,140.00 | 11.30K |
| 2026-06-11 | ¥2,126.00 | -1.25% | ¥2,139.00 | ¥2,139.00 | ¥2,102.00 | 18.20K |
| 2026-06-10 | ¥2,153.00 | -0.55% | ¥2,151.00 | ¥2,165.00 | ¥2,140.00 | 19.20K |
| 2026-06-09 | ¥2,165.00 | +0.05% | ¥2,187.00 | ¥2,198.00 | ¥2,152.00 | 22.00K |
| 2026-06-08 | ¥2,164.00 | -2.96% | ¥2,187.00 | ¥2,192.00 | ¥2,155.00 | 31.00K |
| 2026-06-05 | ¥2,230.00 | +0.95% | ¥2,211.00 | ¥2,253.00 | ¥2,198.00 | 17.80K |
| 2026-06-04 | ¥2,209.00 | -1.16% | ¥2,260.00 | ¥2,270.00 | ¥2,200.00 | 26.40K |
| 2026-06-03 | ¥2,235.00 | +0.95% | ¥2,224.00 | ¥2,260.00 | ¥2,224.00 | 24.90K |
| 2026-06-02 | ¥2,214.00 | -2.29% | ¥2,266.00 | ¥2,266.00 | ¥2,190.00 | 47.10K |
| 2026-06-01 | ¥2,266.00 | -0.66% | ¥2,291.00 | ¥2,310.00 | ¥2,266.00 | 24.00K |
| 2026-05-29 | ¥2,281.00 | 0.00% | ¥2,277.00 | ¥2,292.00 | ¥2,256.00 | 19.30K |
| 2026-05-28 | ¥2,281.00 | -0.26% | ¥2,280.00 | ¥2,296.00 | ¥2,253.00 | 16.20K |
| 2026-05-27 | ¥2,287.00 | -1.51% | ¥2,322.00 | ¥2,322.00 | ¥2,258.00 | 28.30K |
| 2026-05-26 | ¥2,322.00 | +1.40% | ¥2,300.00 | ¥2,330.00 | ¥2,290.00 | 34.60K |
| 2026-05-25 | ¥2,290.00 | +0.31% | ¥2,290.00 | ¥2,294.00 | ¥2,260.00 | 24.50K |