Muraki Corporation (TYO:7477)
Japan
· Delayed Price · Currency is JPY 1,846.00
0.00 (0.00%)
Mar 10, 2026, 10:31 AM JST
Muraki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - | - | 300 |
| Mar 9, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1.21% | 500 |
| Mar 5, 2026 | 1,812.00 | 1,824.00 | 1,812.00 | 1,824.00 | 1,824.00 | 1.39% | 1,000 |
| Mar 4, 2026 | 1,802.00 | 1,802.00 | 1,799.00 | 1,799.00 | 1,799.00 | -1.37% | 300 |
| Mar 3, 2026 | 1,840.00 | 1,840.00 | 1,816.00 | 1,824.00 | 1,824.00 | -1.35% | 1,500 |
| Mar 2, 2026 | 1,848.00 | 1,852.00 | 1,848.00 | 1,849.00 | 1,849.00 | - | 1,000 |
| Feb 27, 2026 | 1,899.00 | 1,899.00 | 1,828.00 | 1,849.00 | 1,849.00 | -2.63% | 1,500 |
| Feb 26, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1,300 |
| Feb 25, 2026 | 1,899.00 | 1,899.00 | 1,859.00 | 1,899.00 | 1,899.00 | -0.05% | 500 |
| Feb 20, 2026 | 1,899.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,900.00 | - | 1,300 |
| Feb 19, 2026 | 1,894.00 | 1,900.00 | 1,874.00 | 1,900.00 | 1,900.00 | 0.32% | 2,000 |
| Feb 18, 2026 | 1,843.00 | 1,900.00 | 1,843.00 | 1,894.00 | 1,894.00 | 2.38% | 2,800 |
| Feb 17, 2026 | 1,839.00 | 1,879.00 | 1,839.00 | 1,850.00 | 1,850.00 | 0.27% | 5,100 |
| Feb 16, 2026 | 1,867.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.75% | 10,800 |
| Feb 13, 2026 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | -2.11% | 100 |
| Feb 12, 2026 | 1,897.00 | 1,910.00 | 1,891.00 | 1,899.00 | 1,899.00 | 2.59% | 1,000 |
| Feb 10, 2026 | 1,843.00 | 1,859.00 | 1,843.00 | 1,851.00 | 1,851.00 | 1.65% | 1,200 |
| Feb 9, 2026 | 1,814.00 | 1,910.00 | 1,814.00 | 1,821.00 | 1,821.00 | -1.57% | 8,400 |
| Feb 6, 2026 | 1,859.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.49% | 2,000 |
| Feb 5, 2026 | 1,899.00 | 1,904.00 | 1,861.00 | 1,878.00 | 1,878.00 | -1.31% | 1,600 |
| Feb 4, 2026 | 1,899.00 | 1,931.00 | 1,899.00 | 1,903.00 | 1,903.00 | 0.21% | 2,200 |
| Feb 3, 2026 | 1,815.00 | 1,946.00 | 1,815.00 | 1,899.00 | 1,899.00 | 3.38% | 12,600 |
| Feb 2, 2026 | 1,839.00 | 1,900.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.44% | 4,100 |
| Jan 30, 2026 | 1,849.00 | 1,849.00 | 1,761.00 | 1,829.00 | 1,829.00 | -1.08% | 6,300 |
| Jan 29, 2026 | 1,840.00 | 1,899.00 | 1,732.00 | 1,849.00 | 1,849.00 | -0.22% | 15,500 |
| Jan 28, 2026 | 1,878.00 | 1,929.00 | 1,853.00 | 1,853.00 | 1,853.00 | -0.05% | 12,400 |
| Jan 27, 2026 | 1,854.00 | 1,855.00 | 1,799.00 | 1,854.00 | 1,854.00 | 0.71% | 6,900 |
| Jan 26, 2026 | 1,892.00 | 1,892.00 | 1,793.00 | 1,841.00 | 1,841.00 | -1.97% | 7,100 |
| Jan 23, 2026 | 1,836.00 | 1,920.00 | 1,831.00 | 1,878.00 | 1,878.00 | 0.21% | 21,400 |
| Jan 22, 2026 | 1,689.00 | 1,921.00 | 1,688.00 | 1,874.00 | 1,874.00 | 10.95% | 37,300 |
| Jan 21, 2026 | 1,680.00 | 1,739.00 | 1,600.00 | 1,689.00 | 1,689.00 | -5.17% | 54,300 |
| Jan 20, 2026 | 1,711.00 | 1,781.00 | 1,704.00 | 1,781.00 | 1,781.00 | 20.26% | 43,300 |
| Jan 19, 2026 | 1,460.00 | 1,490.00 | 1,460.00 | 1,481.00 | 1,481.00 | 3.57% | 800 |
| Jan 16, 2026 | 1,442.00 | 1,472.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.45% | 1,400 |
| Jan 15, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,451.00 | 1,451.00 | 0.90% | 1,200 |
| Jan 14, 2026 | 1,430.00 | 1,440.00 | 1,429.00 | 1,438.00 | 1,438.00 | 0.98% | 2,200 |
| Jan 13, 2026 | 1,437.00 | 1,438.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.90% | 700 |
| Jan 9, 2026 | 1,447.00 | 1,451.00 | 1,425.00 | 1,437.00 | 1,437.00 | -0.90% | 2,200 |
| Jan 8, 2026 | 1,485.00 | 1,485.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.34% | 1,000 |
| Jan 7, 2026 | 1,426.00 | 1,455.00 | 1,426.00 | 1,455.00 | 1,455.00 | - | 300 |
| Jan 6, 2026 | 1,455.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | -1.02% | 1,100 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 900 |
| Dec 29, 2025 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.34% | 32,800 |
| Dec 26, 2025 | 1,483.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.13% | 700 |
| Dec 25, 2025 | 1,501.00 | 1,501.00 | 1,473.00 | 1,483.00 | 1,483.00 | -1.20% | 1,800 |
| Dec 24, 2025 | 1,487.00 | 1,501.00 | 1,470.00 | 1,501.00 | 1,501.00 | 0.94% | 8,200 |
| Dec 23, 2025 | 1,422.00 | 1,491.00 | 1,422.00 | 1,487.00 | 1,487.00 | 2.41% | 4,300 |
| Dec 22, 2025 | 1,433.00 | 1,464.00 | 1,433.00 | 1,452.00 | 1,452.00 | 1.40% | 5,400 |
| Dec 19, 2025 | 1,440.00 | 1,458.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.42% | 1,800 |
| Dec 18, 2025 | 1,431.00 | 1,450.00 | 1,367.00 | 1,426.00 | 1,426.00 | -0.56% | 5,000 |
| Dec 17, 2025 | 1,420.00 | 1,434.00 | 1,402.00 | 1,434.00 | 1,434.00 | 0.99% | 3,200 |
| Dec 16, 2025 | 1,400.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | 2.08% | 5,700 |
| Dec 15, 2025 | 1,397.00 | 1,398.00 | 1,367.00 | 1,391.00 | 1,391.00 | -0.43% | 2,100 |
| Dec 12, 2025 | 1,385.00 | 1,397.00 | 1,368.00 | 1,397.00 | 1,397.00 | 0.14% | 3,300 |
| Dec 11, 2025 | 1,340.00 | 1,399.00 | 1,330.00 | 1,395.00 | 1,395.00 | 4.97% | 7,600 |
| Dec 10, 2025 | 1,311.00 | 1,329.00 | 1,310.00 | 1,329.00 | 1,329.00 | -0.08% | 1,000 |
| Dec 9, 2025 | 1,320.00 | 1,332.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.91% | 1,600 |
| Dec 8, 2025 | 1,298.00 | 1,318.00 | 1,298.00 | 1,318.00 | 1,318.00 | -0.15% | 800 |
| Dec 5, 2025 | 1,296.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,320.00 | 0.99% | 900 |
| Dec 4, 2025 | 1,298.00 | 1,307.00 | 1,298.00 | 1,307.00 | 1,307.00 | -0.61% | 1,000 |
| Dec 3, 2025 | 1,293.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,315.00 | -0.60% | 1,000 |
| Dec 2, 2025 | 1,303.00 | 1,324.00 | 1,303.00 | 1,323.00 | 1,323.00 | 1.53% | 2,800 |
| Dec 1, 2025 | 1,300.00 | 1,303.00 | 1,300.00 | 1,303.00 | 1,303.00 | 0.39% | 500 |
| Nov 28, 2025 | 1,301.00 | 1,301.00 | 1,297.00 | 1,298.00 | 1,298.00 | 0.08% | 500 |
| Nov 27, 2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,297.00 | 1,297.00 | 1.57% | 1,900 |
| Nov 26, 2025 | 1,306.00 | 1,321.00 | 1,277.00 | 1,277.00 | 1,277.00 | -4.42% | 5,200 |
| Nov 25, 2025 | 1,233.00 | 1,336.00 | 1,223.00 | 1,336.00 | 1,336.00 | 7.05% | 7,200 |
| Nov 21, 2025 | 1,219.00 | 1,264.00 | 1,215.00 | 1,248.00 | 1,248.00 | 0.40% | 2,900 |
| Nov 20, 2025 | 1,273.00 | 1,300.00 | 1,201.00 | 1,243.00 | 1,243.00 | -4.38% | 14,200 |
| Nov 19, 2025 | 1,366.00 | 1,385.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.94% | 4,400 |
| Nov 18, 2025 | 1,260.00 | 1,402.00 | 1,256.00 | 1,397.00 | 1,397.00 | 13.58% | 16,500 |
| Nov 17, 2025 | 1,237.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.92% | 3,700 |
| Nov 14, 2025 | 1,270.00 | 1,270.00 | 1,237.00 | 1,267.00 | 1,267.00 | -0.24% | 3,700 |
| Nov 13, 2025 | 1,232.00 | 1,277.00 | 1,232.00 | 1,270.00 | 1,270.00 | 0.79% | 3,700 |
| Nov 12, 2025 | 1,234.00 | 1,277.00 | 1,234.00 | 1,260.00 | 1,260.00 | - | 600 |
| Nov 11, 2025 | 1,250.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.41% | 900 |
| Nov 10, 2025 | 1,237.00 | 1,278.00 | 1,237.00 | 1,278.00 | 1,278.00 | 1.11% | 3,100 |
| Nov 7, 2025 | 1,261.00 | 1,275.00 | 1,243.00 | 1,264.00 | 1,264.00 | 0.56% | 9,200 |
| Nov 6, 2025 | 1,263.00 | 1,263.00 | 1,252.00 | 1,257.00 | 1,257.00 | -0.48% | 500 |
| Nov 5, 2025 | 1,250.00 | 1,263.00 | 1,214.00 | 1,263.00 | 1,263.00 | -0.08% | 4,800 |
| Nov 4, 2025 | 1,228.00 | 1,264.00 | 1,218.00 | 1,264.00 | 1,264.00 | 5.33% | 11,400 |
| Oct 31, 2025 | 1,173.00 | 1,216.00 | 1,151.00 | 1,200.00 | 1,200.00 | 2.39% | 10,500 |
| Oct 30, 2025 | 1,123.00 | 1,172.00 | 1,122.00 | 1,172.00 | 1,172.00 | 4.27% | 6,700 |
| Oct 29, 2025 | 1,147.00 | 1,155.00 | 1,124.00 | 1,124.00 | 1,124.00 | -1.23% | 11,200 |
| Oct 28, 2025 | 1,150.00 | 1,153.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.04% | 2,200 |
| Oct 27, 2025 | 1,155.00 | 1,159.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.43% | 1,600 |
| Oct 24, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 1,400 |
| Oct 23, 2025 | 1,158.00 | 1,159.00 | 1,125.00 | 1,150.00 | 1,150.00 | -0.69% | 2,300 |
| Oct 22, 2025 | 1,163.00 | 1,163.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.17% | 3,000 |
| Oct 21, 2025 | 1,134.00 | 1,178.00 | 1,133.00 | 1,156.00 | 1,156.00 | 2.03% | 5,600 |
| Oct 20, 2025 | 1,125.00 | 1,137.00 | 1,120.00 | 1,133.00 | 1,133.00 | -5.50% | 27,300 |
| Oct 17, 2025 | 1,187.00 | 1,199.00 | 1,187.00 | 1,199.00 | 1,199.00 | 1.52% | 300 |
| Oct 16, 2025 | 1,180.00 | 1,181.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.51% | 1,100 |
| Oct 15, 2025 | 1,164.00 | 1,176.00 | 1,146.00 | 1,175.00 | 1,175.00 | 3.62% | 1,600 |
| Oct 14, 2025 | 1,219.00 | 1,219.00 | 1,125.00 | 1,134.00 | 1,134.00 | -7.65% | 4,200 |
| Oct 10, 2025 | 1,209.00 | 1,228.00 | 1,209.00 | 1,228.00 | 1,228.00 | 1.15% | 1,300 |
| Oct 9, 2025 | 1,248.00 | 1,248.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.41% | 4,100 |
| Oct 8, 2025 | 1,214.00 | 1,219.00 | 1,207.00 | 1,219.00 | 1,219.00 | 0.33% | 300 |
| Oct 7, 2025 | 1,233.00 | 1,233.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.94% | 1,400 |
| Oct 6, 2025 | 1,201.00 | 1,240.00 | 1,201.00 | 1,239.00 | 1,239.00 | 2.14% | 3,000 |