Muro Corporation (TYO:7264)
Japan
· Delayed Price · Currency is JPY 1,268.00
-2.00 (-0.16%)
Apr 30, 2026, 1:21 PM JST
Muro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,283.00 | 1,283.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.95% | 400 |
| Apr 27, 2026 | 1,252.00 | 1,258.00 | 1,252.00 | 1,258.00 | 1,258.00 | -1.49% | 900 |
| Apr 24, 2026 | 1,285.00 | 1,285.00 | 1,256.00 | 1,277.00 | 1,277.00 | -0.62% | 4,800 |
| Apr 23, 2026 | 1,309.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.36% | 4,200 |
| Apr 22, 2026 | 1,325.00 | 1,325.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.60% | 500 |
| Apr 21, 2026 | 1,331.00 | 1,331.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.53% | 300 |
| Apr 20, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.53% | 1,400 |
| Apr 17, 2026 | 1,321.00 | 1,324.00 | 1,320.00 | 1,324.00 | 1,324.00 | 0.30% | 1,000 |
| Apr 16, 2026 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.15% | 3,200 |
| Apr 15, 2026 | 1,331.00 | 1,331.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.08% | 1,100 |
| Apr 14, 2026 | 1,320.00 | 1,321.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.08% | 1,000 |
| Apr 13, 2026 | 1,325.00 | 1,325.00 | 1,315.00 | 1,322.00 | 1,322.00 | -0.45% | 900 |
| Apr 10, 2026 | 1,335.00 | 1,335.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.75% | 400 |
| Apr 9, 2026 | 1,320.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,338.00 | 1.44% | 700 |
| Apr 8, 2026 | 1,311.00 | 1,319.00 | 1,297.00 | 1,319.00 | 1,319.00 | 0.84% | 1,200 |
| Apr 7, 2026 | 1,295.00 | 1,308.00 | 1,293.00 | 1,308.00 | 1,308.00 | 0.15% | 2,500 |
| Apr 6, 2026 | 1,302.00 | 1,314.00 | 1,297.00 | 1,306.00 | 1,306.00 | 0.31% | 2,700 |
| Apr 3, 2026 | 1,300.00 | 1,306.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.31% | 900 |
| Apr 2, 2026 | 1,310.00 | 1,310.00 | 1,305.00 | 1,306.00 | 1,306.00 | 0.85% | 1,300 |
| Apr 1, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.78% | 6,000 |
| Mar 31, 2026 | 1,302.00 | 1,335.00 | 1,274.00 | 1,285.00 | 1,285.00 | -2.80% | 10,000 |
| Mar 30, 2026 | 1,338.00 | 1,345.00 | 1,319.00 | 1,322.00 | 1,322.00 | -3.99% | 8,700 |
| Mar 27, 2026 | 1,385.00 | 1,386.00 | 1,370.00 | 1,377.00 | 1,354.00 | 0.51% | 2,800 |
| Mar 26, 2026 | 1,397.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,347.12 | 0.22% | 900 |
| Mar 25, 2026 | 1,365.00 | 1,419.00 | 1,365.00 | 1,367.00 | 1,344.17 | 0.51% | 5,200 |
| Mar 24, 2026 | 1,388.00 | 1,388.00 | 1,360.00 | 1,360.00 | 1,337.28 | -0.80% | 2,100 |
| Mar 23, 2026 | 1,373.00 | 1,388.00 | 1,355.00 | 1,371.00 | 1,348.10 | -0.15% | 5,500 |
| Mar 19, 2026 | 1,378.00 | 1,390.00 | 1,372.00 | 1,373.00 | 1,350.07 | -1.22% | 2,700 |
| Mar 18, 2026 | 1,361.00 | 1,393.00 | 1,360.00 | 1,390.00 | 1,366.78 | 2.21% | 4,200 |
| Mar 17, 2026 | 1,365.00 | 1,394.00 | 1,360.00 | 1,360.00 | 1,337.28 | -0.37% | 3,000 |
| Mar 16, 2026 | 1,382.00 | 1,389.00 | 1,365.00 | 1,365.00 | 1,342.20 | -0.22% | 1,800 |
| Mar 13, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,368.00 | 1,345.15 | -1.01% | 600 |
| Mar 12, 2026 | 1,383.00 | 1,385.00 | 1,382.00 | 1,382.00 | 1,358.92 | -0.22% | 500 |
| Mar 11, 2026 | 1,374.00 | 1,385.00 | 1,374.00 | 1,385.00 | 1,361.87 | 0.87% | 1,200 |
| Mar 10, 2026 | 1,373.00 | 1,382.00 | 1,373.00 | 1,373.00 | 1,350.07 | 0.29% | 1,700 |
| Mar 9, 2026 | 1,394.00 | 1,394.00 | 1,339.00 | 1,369.00 | 1,346.13 | -2.28% | 3,900 |
| Mar 6, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,401.00 | 1,377.60 | -1.34% | 3,000 |
| Mar 5, 2026 | 1,385.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,396.28 | 2.97% | 3,000 |
| Mar 4, 2026 | 1,370.00 | 1,380.00 | 1,335.00 | 1,379.00 | 1,355.97 | -1.22% | 9,800 |
| Mar 3, 2026 | 1,419.00 | 1,435.00 | 1,396.00 | 1,396.00 | 1,372.68 | -2.31% | 9,800 |
| Mar 2, 2026 | 1,421.00 | 1,437.00 | 1,421.00 | 1,429.00 | 1,405.13 | -0.07% | 3,100 |
| Feb 27, 2026 | 1,415.00 | 1,430.00 | 1,414.00 | 1,430.00 | 1,406.11 | 1.06% | 1,400 |
| Feb 26, 2026 | 1,419.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,391.37 | 0.35% | 1,000 |
| Feb 25, 2026 | 1,406.00 | 1,417.00 | 1,406.00 | 1,410.00 | 1,386.45 | 0.28% | 800 |
| Feb 24, 2026 | 1,429.00 | 1,429.00 | 1,405.00 | 1,406.00 | 1,382.52 | -0.64% | 1,400 |
| Feb 20, 2026 | 1,402.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,391.37 | -0.42% | 4,400 |
| Feb 19, 2026 | 1,428.00 | 1,430.00 | 1,421.00 | 1,421.00 | 1,397.27 | -0.42% | 1,600 |
| Feb 18, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,427.00 | 1,403.16 | -0.21% | 2,200 |
| Feb 17, 2026 | 1,438.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,406.11 | -0.49% | 2,400 |
| Feb 16, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,437.00 | 1,413.00 | -0.21% | 1,100 |
| Feb 13, 2026 | 1,414.00 | 1,450.00 | 1,414.00 | 1,440.00 | 1,415.95 | 0.70% | 6,800 |
| Feb 12, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,406.11 | 0.99% | 7,100 |
| Feb 10, 2026 | 1,410.00 | 1,432.00 | 1,410.00 | 1,416.00 | 1,392.35 | 0.28% | 4,000 |
| Feb 9, 2026 | 1,426.00 | 1,440.00 | 1,407.00 | 1,412.00 | 1,388.42 | 0.07% | 3,500 |
| Feb 6, 2026 | 1,429.00 | 1,429.00 | 1,411.00 | 1,411.00 | 1,387.43 | -0.77% | 3,200 |
| Feb 5, 2026 | 1,417.00 | 1,425.00 | 1,417.00 | 1,422.00 | 1,398.25 | -0.28% | 700 |
| Feb 4, 2026 | 1,416.00 | 1,426.00 | 1,414.00 | 1,426.00 | 1,402.18 | 0.42% | 2,400 |
| Feb 3, 2026 | 1,420.00 | 1,420.00 | 1,402.00 | 1,420.00 | 1,396.28 | -0.21% | 1,900 |
| Feb 2, 2026 | 1,405.00 | 1,423.00 | 1,403.00 | 1,423.00 | 1,399.23 | 1.43% | 1,500 |
| Jan 30, 2026 | 1,408.00 | 1,408.00 | 1,402.00 | 1,403.00 | 1,379.57 | -0.36% | 900 |
| Jan 29, 2026 | 1,400.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,384.48 | 0.43% | 1,100 |
| Jan 28, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,378.58 | -0.57% | 1,600 |
| Jan 27, 2026 | 1,410.00 | 1,413.00 | 1,410.00 | 1,410.00 | 1,386.45 | -0.07% | 5,200 |
| Jan 26, 2026 | 1,428.00 | 1,428.00 | 1,411.00 | 1,411.00 | 1,387.43 | 0.21% | 4,200 |
| Jan 23, 2026 | 1,420.00 | 1,429.00 | 1,405.00 | 1,408.00 | 1,384.48 | -0.85% | 6,500 |
| Jan 22, 2026 | 1,420.00 | 1,420.00 | 1,417.00 | 1,420.00 | 1,396.28 | -0.14% | 4,200 |
| Jan 21, 2026 | 1,431.00 | 1,439.00 | 1,408.00 | 1,422.00 | 1,398.25 | -1.25% | 5,600 |
| Jan 20, 2026 | 1,421.00 | 1,453.00 | 1,419.00 | 1,440.00 | 1,415.95 | 3.30% | 16,500 |
| Jan 19, 2026 | 1,390.00 | 1,397.00 | 1,389.00 | 1,394.00 | 1,370.72 | 0.43% | 1,800 |
| Jan 16, 2026 | 1,380.00 | 1,398.00 | 1,378.00 | 1,388.00 | 1,364.82 | 0.58% | 9,300 |
| Jan 15, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,356.95 | -1.64% | 4,900 |
| Jan 14, 2026 | 1,420.00 | 1,428.00 | 1,388.00 | 1,403.00 | 1,379.57 | -1.06% | 6,700 |
| Jan 13, 2026 | 1,455.00 | 1,455.00 | 1,409.00 | 1,418.00 | 1,394.32 | -0.98% | 4,000 |
| Jan 9, 2026 | 1,449.00 | 1,458.00 | 1,410.00 | 1,432.00 | 1,408.08 | -1.17% | 6,300 |
| Jan 8, 2026 | 1,399.00 | 1,460.00 | 1,399.00 | 1,449.00 | 1,424.80 | 3.57% | 18,800 |
| Jan 7, 2026 | 1,389.00 | 1,400.00 | 1,376.00 | 1,399.00 | 1,375.63 | 0.21% | 3,300 |
| Jan 6, 2026 | 1,376.00 | 1,408.00 | 1,375.00 | 1,396.00 | 1,372.68 | 1.45% | 8,100 |
| Jan 5, 2026 | 1,338.00 | 1,376.00 | 1,320.00 | 1,376.00 | 1,353.02 | 2.92% | 9,700 |
| Dec 30, 2025 | 1,318.00 | 1,337.00 | 1,313.00 | 1,337.00 | 1,314.67 | 1.75% | 2,000 |
| Dec 29, 2025 | 1,318.00 | 1,335.00 | 1,301.00 | 1,314.00 | 1,292.05 | 2.02% | 4,700 |
| Dec 26, 2025 | 1,306.00 | 1,306.00 | 1,288.00 | 1,288.00 | 1,266.49 | -0.62% | 3,900 |
| Dec 25, 2025 | 1,292.00 | 1,310.00 | 1,292.00 | 1,296.00 | 1,274.35 | 0.31% | 2,600 |
| Dec 24, 2025 | 1,303.00 | 1,303.00 | 1,290.00 | 1,292.00 | 1,270.42 | -0.62% | 700 |
| Dec 23, 2025 | 1,299.00 | 1,303.00 | 1,299.00 | 1,300.00 | 1,278.29 | 0.08% | 600 |
| Dec 22, 2025 | 1,300.00 | 1,300.00 | 1,289.00 | 1,299.00 | 1,277.30 | -0.08% | 7,100 |
| Dec 19, 2025 | 1,281.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,278.29 | 2.36% | 3,800 |
| Dec 18, 2025 | 1,262.00 | 1,270.00 | 1,262.00 | 1,270.00 | 1,248.79 | 0.71% | 3,300 |
| Dec 17, 2025 | 1,264.00 | 1,268.00 | 1,261.00 | 1,261.00 | 1,239.94 | - | 900 |
| Dec 16, 2025 | 1,270.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,239.94 | -0.55% | 700 |
| Dec 15, 2025 | 1,257.00 | 1,268.00 | 1,253.00 | 1,268.00 | 1,246.82 | 0.88% | 3,400 |
| Dec 12, 2025 | 1,259.00 | 1,263.00 | 1,255.00 | 1,257.00 | 1,236.00 | -0.16% | 3,700 |
| Dec 11, 2025 | 1,276.00 | 1,276.00 | 1,259.00 | 1,259.00 | 1,237.97 | -0.79% | 2,400 |
| Dec 10, 2025 | 1,279.00 | 1,279.00 | 1,269.00 | 1,269.00 | 1,247.80 | - | 1,900 |
| Dec 9, 2025 | 1,271.00 | 1,271.00 | 1,259.00 | 1,269.00 | 1,247.80 | 1.28% | 2,800 |
| Dec 8, 2025 | 1,254.00 | 1,260.00 | 1,251.00 | 1,253.00 | 1,232.07 | -0.08% | 2,300 |
| Dec 5, 2025 | 1,253.00 | 1,279.00 | 1,253.00 | 1,254.00 | 1,233.05 | -0.56% | 800 |
| Dec 4, 2025 | 1,258.00 | 1,269.00 | 1,251.00 | 1,261.00 | 1,239.94 | 0.48% | 3,000 |
| Dec 3, 2025 | 1,256.00 | 1,256.00 | 1,255.00 | 1,255.00 | 1,234.04 | -0.79% | 3,100 |
| Dec 2, 2025 | 1,276.00 | 1,276.00 | 1,265.00 | 1,265.00 | 1,243.87 | - | 800 |
| Dec 1, 2025 | 1,282.00 | 1,293.00 | 1,265.00 | 1,265.00 | 1,243.87 | -1.25% | 5,200 |