MUSCAT GROUP Inc. (TYO:195A)
Japan
· Delayed Price · Currency is JPY 1,198.00
+141.00 (13.34%)
Mar 10, 2026, 3:30 PM JST
MUSCAT GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,056.00 | 1,099.00 | 1,001.00 | 1,057.00 | 1,057.00 | -7.77% | 82,000 |
| Mar 6, 2026 | 1,093.00 | 1,160.00 | 1,074.00 | 1,146.00 | 1,146.00 | 2.05% | 54,400 |
| Mar 5, 2026 | 1,100.00 | 1,168.00 | 1,070.00 | 1,123.00 | 1,123.00 | 5.94% | 127,900 |
| Mar 4, 2026 | 1,100.00 | 1,190.00 | 1,019.00 | 1,060.00 | 1,060.00 | -6.44% | 195,300 |
| Mar 3, 2026 | 1,268.00 | 1,305.00 | 1,115.00 | 1,133.00 | 1,133.00 | -12.71% | 245,300 |
| Mar 2, 2026 | 1,214.00 | 1,322.00 | 1,180.00 | 1,298.00 | 1,298.00 | -2.70% | 285,400 |
| Feb 27, 2026 | 1,268.00 | 1,459.00 | 1,233.00 | 1,334.00 | 1,334.00 | -5.26% | 835,000 |
| Feb 26, 2026 | 1,168.00 | 1,408.00 | 1,153.00 | 1,408.00 | 1,408.00 | 27.08% | 1,893,500 |
| Feb 25, 2026 | 970.00 | 1,108.00 | 963.00 | 1,108.00 | 1,108.00 | 15.66% | 364,700 |
| Feb 24, 2026 | 1,029.00 | 1,035.00 | 952.00 | 958.00 | 958.00 | -8.06% | 90,400 |
| Feb 20, 2026 | 971.00 | 1,102.00 | 968.00 | 1,042.00 | 1,042.00 | 4.10% | 200,700 |
| Feb 19, 2026 | 1,077.00 | 1,098.00 | 982.00 | 1,001.00 | 1,001.00 | -11.96% | 184,800 |
| Feb 18, 2026 | 1,185.00 | 1,330.00 | 972.00 | 1,137.00 | 1,137.00 | 1.07% | 759,700 |
| Feb 17, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 15.38% | 90,500 |
| Feb 16, 2026 | 870.00 | 975.00 | 861.00 | 975.00 | 975.00 | 18.18% | 390,000 |
| Feb 13, 2026 | 930.00 | 938.00 | 825.00 | 825.00 | 825.00 | -15.38% | 107,600 |
| Feb 12, 2026 | 895.00 | 993.00 | 895.00 | 975.00 | 975.00 | 8.94% | 36,300 |
| Feb 10, 2026 | 904.00 | 904.00 | 889.00 | 895.00 | 895.00 | 0.67% | 700 |
| Feb 9, 2026 | 912.00 | 917.00 | 889.00 | 889.00 | 889.00 | -0.89% | 8,800 |
| Feb 6, 2026 | 890.00 | 900.00 | 886.00 | 897.00 | 897.00 | -0.33% | 3,500 |
| Feb 5, 2026 | 914.00 | 920.00 | 887.00 | 900.00 | 900.00 | -0.88% | 7,300 |
| Feb 4, 2026 | 893.00 | 908.00 | 893.00 | 908.00 | 908.00 | 0.55% | 1,000 |
| Feb 3, 2026 | 932.00 | 932.00 | 894.00 | 903.00 | 903.00 | -1.53% | 7,500 |
| Feb 2, 2026 | 908.00 | 935.00 | 905.00 | 917.00 | 917.00 | 1.44% | 9,900 |
| Jan 30, 2026 | 900.00 | 910.00 | 893.00 | 904.00 | 904.00 | 0.11% | 3,600 |
| Jan 29, 2026 | 900.00 | 903.00 | 888.00 | 903.00 | 903.00 | -0.66% | 1,600 |
| Jan 28, 2026 | 921.00 | 946.00 | 877.00 | 909.00 | 909.00 | -2.26% | 8,300 |
| Jan 27, 2026 | 906.00 | 1,045.00 | 884.00 | 930.00 | 930.00 | 3.91% | 69,600 |
| Jan 26, 2026 | 880.00 | 905.00 | 874.00 | 895.00 | 895.00 | 0.67% | 4,900 |
| Jan 23, 2026 | 863.00 | 889.00 | 860.00 | 889.00 | 889.00 | 4.59% | 2,400 |
| Jan 22, 2026 | 858.00 | 910.00 | 850.00 | 850.00 | 850.00 | 0.35% | 9,400 |
| Jan 21, 2026 | 845.00 | 851.00 | 840.00 | 847.00 | 847.00 | -2.76% | 9,900 |
| Jan 20, 2026 | 861.00 | 871.00 | 861.00 | 871.00 | 871.00 | - | 1,000 |
| Jan 19, 2026 | 874.00 | 874.00 | 871.00 | 871.00 | 871.00 | -0.34% | 1,000 |
| Jan 16, 2026 | 860.00 | 878.00 | 860.00 | 874.00 | 874.00 | -0.11% | 2,600 |
| Jan 15, 2026 | 862.00 | 875.00 | 860.00 | 875.00 | 875.00 | 2.22% | 5,000 |
| Jan 14, 2026 | 851.00 | 858.00 | 841.00 | 856.00 | 856.00 | -1.15% | 3,000 |
| Jan 13, 2026 | 870.00 | 875.00 | 835.00 | 866.00 | 866.00 | -0.46% | 6,600 |
| Jan 9, 2026 | 876.00 | 876.00 | 855.00 | 870.00 | 870.00 | -0.57% | 4,200 |
| Jan 8, 2026 | 878.00 | 882.00 | 875.00 | 875.00 | 875.00 | -0.23% | 1,400 |
| Jan 7, 2026 | 895.00 | 895.00 | 877.00 | 877.00 | 877.00 | -3.09% | 1,500 |
| Jan 6, 2026 | 861.00 | 905.00 | 861.00 | 905.00 | 905.00 | 5.23% | 10,900 |
| Jan 5, 2026 | 865.00 | 871.00 | 855.00 | 860.00 | 860.00 | -0.12% | 15,900 |
| Dec 30, 2025 | 855.00 | 861.00 | 855.00 | 861.00 | 861.00 | -2.71% | 1,000 |
| Dec 29, 2025 | 877.00 | 885.00 | 852.00 | 885.00 | 885.00 | 4.49% | 4,400 |
| Dec 26, 2025 | 845.00 | 847.00 | 822.00 | 847.00 | 847.00 | 3.93% | 3,200 |
| Dec 25, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | -0.49% | 8,400 |
| Dec 24, 2025 | 821.00 | 826.00 | 819.00 | 819.00 | 819.00 | -1.09% | 1,800 |
| Dec 23, 2025 | 835.00 | 849.00 | 825.00 | 828.00 | 828.00 | 0.98% | 3,400 |
| Dec 22, 2025 | 796.00 | 871.00 | 796.00 | 820.00 | 820.00 | 3.02% | 14,900 |
| Dec 19, 2025 | 789.00 | 799.00 | 786.00 | 796.00 | 796.00 | 1.27% | 98,500 |
| Dec 18, 2025 | 796.00 | 798.00 | 738.00 | 786.00 | 786.00 | -2.72% | 40,600 |
| Dec 17, 2025 | 793.00 | 815.00 | 792.00 | 808.00 | 808.00 | 3.86% | 19,900 |
| Dec 16, 2025 | 787.00 | 799.00 | 769.00 | 778.00 | 778.00 | -2.63% | 7,400 |
| Dec 15, 2025 | 794.00 | 803.00 | 776.00 | 799.00 | 799.00 | -1.24% | 33,600 |
| Dec 12, 2025 | 805.00 | 815.00 | 783.00 | 809.00 | 809.00 | -1.34% | 6,000 |
| Dec 11, 2025 | 813.00 | 821.00 | 806.00 | 820.00 | 820.00 | -0.12% | 2,800 |
| Dec 10, 2025 | 824.00 | 826.00 | 809.00 | 821.00 | 821.00 | - | 1,800 |
| Dec 9, 2025 | 836.00 | 836.00 | 806.00 | 821.00 | 821.00 | -2.03% | 7,900 |
| Dec 8, 2025 | 825.00 | 844.00 | 816.00 | 838.00 | 838.00 | -0.24% | 6,800 |
| Dec 5, 2025 | 814.00 | 841.00 | 814.00 | 840.00 | 840.00 | 1.33% | 3,700 |
| Dec 4, 2025 | 835.00 | 835.00 | 805.00 | 829.00 | 829.00 | 0.24% | 3,600 |
| Dec 3, 2025 | 831.00 | 832.00 | 811.00 | 827.00 | 827.00 | -1.43% | 3,000 |
| Dec 2, 2025 | 824.00 | 847.00 | 818.00 | 839.00 | 839.00 | 2.57% | 2,500 |
| Dec 1, 2025 | 842.00 | 847.00 | 818.00 | 818.00 | 818.00 | -3.99% | 4,200 |
| Nov 28, 2025 | 840.00 | 879.00 | 840.00 | 852.00 | 852.00 | 1.43% | 6,300 |
| Nov 27, 2025 | 822.00 | 840.00 | 806.00 | 840.00 | 840.00 | 6.06% | 10,500 |
| Nov 26, 2025 | 825.00 | 827.00 | 769.00 | 792.00 | 792.00 | -5.26% | 64,800 |
| Nov 25, 2025 | 866.00 | 881.00 | 822.00 | 836.00 | 836.00 | -5.11% | 5,900 |
| Nov 21, 2025 | 915.00 | 915.00 | 846.00 | 881.00 | 881.00 | -5.27% | 6,900 |
| Nov 20, 2025 | 869.00 | 930.00 | 859.00 | 930.00 | 930.00 | 7.02% | 9,400 |
| Nov 19, 2025 | 867.00 | 869.00 | 867.00 | 869.00 | 869.00 | 0.23% | 6,700 |
| Nov 18, 2025 | 890.00 | 890.00 | 855.00 | 867.00 | 867.00 | -4.20% | 2,300 |
| Nov 17, 2025 | 946.00 | 946.00 | 896.00 | 905.00 | 905.00 | -3.83% | 5,800 |
| Nov 14, 2025 | 935.00 | 950.00 | 919.00 | 941.00 | 941.00 | 3.98% | 2,100 |
| Nov 13, 2025 | 897.00 | 905.00 | 897.00 | 905.00 | 905.00 | 1.00% | 500 |
| Nov 12, 2025 | 900.00 | 903.00 | 896.00 | 896.00 | 896.00 | -0.99% | 600 |
| Nov 10, 2025 | 913.00 | 920.00 | 891.00 | 905.00 | 905.00 | -0.88% | 1,700 |
| Nov 7, 2025 | 885.00 | 916.00 | 885.00 | 913.00 | 913.00 | 1.44% | 11,300 |
| Nov 6, 2025 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | - | 600 |
| Nov 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 500 |
| Nov 4, 2025 | 888.00 | 909.00 | 880.00 | 900.00 | 900.00 | 0.33% | 3,400 |
| Oct 31, 2025 | 893.00 | 906.00 | 893.00 | 897.00 | 897.00 | -1.21% | 1,200 |
| Oct 30, 2025 | 886.00 | 908.00 | 882.00 | 908.00 | 908.00 | 2.02% | 8,700 |
| Oct 29, 2025 | 929.00 | 929.00 | 880.00 | 890.00 | 890.00 | -3.47% | 13,400 |
| Oct 28, 2025 | 929.00 | 929.00 | 913.00 | 922.00 | 922.00 | -0.75% | 1,000 |
| Oct 27, 2025 | 939.00 | 940.00 | 915.00 | 929.00 | 929.00 | -1.06% | 5,300 |
| Oct 24, 2025 | 920.00 | 939.00 | 920.00 | 939.00 | 939.00 | 0.43% | 5,700 |
| Oct 23, 2025 | 926.00 | 940.00 | 926.00 | 935.00 | 935.00 | -0.43% | 2,600 |
| Oct 22, 2025 | 933.00 | 939.00 | 924.00 | 939.00 | 939.00 | 1.19% | 13,800 |
| Oct 21, 2025 | 930.00 | 945.00 | 921.00 | 928.00 | 928.00 | -1.80% | 7,200 |
| Oct 20, 2025 | 914.00 | 974.00 | 907.00 | 945.00 | 945.00 | 2.49% | 16,900 |
| Oct 17, 2025 | 941.00 | 1,005.00 | 910.00 | 922.00 | 922.00 | 1.21% | 90,000 |
| Oct 16, 2025 | 818.00 | 965.00 | 817.00 | 911.00 | 911.00 | 11.51% | 49,100 |
| Oct 15, 2025 | 827.00 | 827.00 | 817.00 | 817.00 | 817.00 | -0.61% | 98,900 |
| Oct 14, 2025 | 852.00 | 867.00 | 822.00 | 822.00 | 822.00 | -5.19% | 4,500 |
| Oct 10, 2025 | 843.00 | 872.00 | 843.00 | 867.00 | 867.00 | -0.69% | 24,000 |
| Oct 9, 2025 | 873.00 | 873.00 | 855.00 | 873.00 | 873.00 | -1.69% | 10,200 |
| Oct 8, 2025 | 911.00 | 911.00 | 888.00 | 888.00 | 888.00 | -2.09% | 8,000 |
| Oct 7, 2025 | 901.00 | 910.00 | 874.00 | 907.00 | 907.00 | 0.78% | 12,100 |