MUSCAT GROUP Inc. (TYO:195A)
Japan
· Delayed Price · Currency is JPY 702.00
-11.00 (-1.54%)
Apr 28, 2026, 3:30 PM JST
MUSCAT GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 720.00 | 721.00 | 687.00 | 702.00 | 702.00 | -1.54% | 67,900 |
| Apr 27, 2026 | 821.00 | 821.00 | 713.00 | 713.00 | 713.00 | -13.26% | 130,900 |
| Apr 24, 2026 | 838.00 | 856.00 | 822.00 | 822.00 | 822.00 | -1.79% | 24,500 |
| Apr 23, 2026 | 889.00 | 889.00 | 827.00 | 837.00 | 837.00 | -5.85% | 30,900 |
| Apr 22, 2026 | 911.00 | 917.00 | 884.00 | 889.00 | 889.00 | -2.31% | 20,000 |
| Apr 21, 2026 | 953.00 | 958.00 | 910.00 | 910.00 | 910.00 | -3.50% | 19,200 |
| Apr 20, 2026 | 942.00 | 964.00 | 942.00 | 943.00 | 943.00 | - | 17,400 |
| Apr 17, 2026 | 928.00 | 951.00 | 928.00 | 943.00 | 943.00 | 0.64% | 13,500 |
| Apr 16, 2026 | 940.00 | 960.00 | 935.00 | 937.00 | 937.00 | -0.21% | 13,900 |
| Apr 15, 2026 | 958.00 | 964.00 | 930.00 | 939.00 | 939.00 | -1.78% | 11,700 |
| Apr 14, 2026 | 949.00 | 962.00 | 942.00 | 956.00 | 956.00 | 0.63% | 15,200 |
| Apr 13, 2026 | 913.00 | 950.00 | 913.00 | 950.00 | 950.00 | 4.05% | 19,300 |
| Apr 10, 2026 | 935.00 | 935.00 | 895.00 | 913.00 | 913.00 | -1.08% | 31,300 |
| Apr 9, 2026 | 958.00 | 958.00 | 919.00 | 923.00 | 923.00 | -5.14% | 21,200 |
| Apr 8, 2026 | 936.00 | 974.00 | 929.00 | 973.00 | 973.00 | 5.19% | 34,600 |
| Apr 7, 2026 | 944.00 | 958.00 | 909.00 | 925.00 | 925.00 | -2.01% | 38,600 |
| Apr 6, 2026 | 928.00 | 974.00 | 912.00 | 944.00 | 944.00 | 3.40% | 55,800 |
| Apr 3, 2026 | 920.00 | 945.00 | 910.00 | 913.00 | 913.00 | -0.65% | 30,000 |
| Apr 2, 2026 | 954.00 | 972.00 | 910.00 | 919.00 | 919.00 | -4.17% | 66,600 |
| Apr 1, 2026 | 1,015.00 | 1,018.00 | 875.00 | 959.00 | 959.00 | 0.10% | 233,300 |
| Mar 31, 2026 | 960.00 | 1,000.00 | 949.00 | 958.00 | 958.00 | -0.31% | 32,000 |
| Mar 30, 2026 | 975.00 | 993.00 | 942.00 | 961.00 | 961.00 | -3.90% | 56,100 |
| Mar 27, 2026 | 995.00 | 1,017.00 | 985.00 | 1,000.00 | 1,000.00 | - | 32,700 |
| Mar 26, 2026 | 1,014.00 | 1,031.00 | 998.00 | 1,000.00 | 1,000.00 | -2.15% | 42,000 |
| Mar 25, 2026 | 1,023.00 | 1,064.00 | 1,006.00 | 1,022.00 | 1,022.00 | 4.07% | 94,100 |
| Mar 24, 2026 | 1,030.00 | 1,052.00 | 966.00 | 982.00 | 982.00 | -1.80% | 74,300 |
| Mar 23, 2026 | 1,021.00 | 1,049.00 | 991.00 | 1,000.00 | 1,000.00 | -7.49% | 107,300 |
| Mar 19, 2026 | 1,015.00 | 1,175.00 | 993.00 | 1,081.00 | 1,081.00 | 3.84% | 810,700 |
| Mar 18, 2026 | 1,008.00 | 1,045.00 | 1,007.00 | 1,041.00 | 1,041.00 | 3.27% | 30,200 |
| Mar 17, 2026 | 1,050.00 | 1,064.00 | 1,008.00 | 1,008.00 | 1,008.00 | -3.45% | 44,100 |
| Mar 16, 2026 | 1,122.00 | 1,127.00 | 1,026.00 | 1,044.00 | 1,044.00 | -8.10% | 97,800 |
| Mar 13, 2026 | 1,190.00 | 1,215.00 | 1,134.00 | 1,136.00 | 1,136.00 | -5.80% | 77,400 |
| Mar 12, 2026 | 1,182.00 | 1,214.00 | 1,129.00 | 1,206.00 | 1,206.00 | 2.55% | 70,500 |
| Mar 11, 2026 | 1,168.00 | 1,219.00 | 1,150.00 | 1,176.00 | 1,176.00 | -1.84% | 70,400 |
| Mar 10, 2026 | 1,087.00 | 1,209.00 | 1,087.00 | 1,198.00 | 1,198.00 | 13.34% | 131,000 |
| 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 |