Muraki Corporation (TYO:7477)
Japan
· Delayed Price · Currency is JPY 1,797.00
+1.00 (0.06%)
Apr 30, 2026, 11:22 AM JST
Muraki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,763.00 | 1,796.00 | 1,719.00 | 1,796.00 | 1,796.00 | 1.87% | 2,800 |
| Apr 27, 2026 | 1,719.00 | 1,784.00 | 1,655.00 | 1,763.00 | 1,763.00 | 2.56% | 13,200 |
| Apr 24, 2026 | 1,706.00 | 1,756.00 | 1,706.00 | 1,719.00 | 1,719.00 | 0.88% | 5,100 |
| Apr 23, 2026 | 1,734.00 | 1,786.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.93% | 9,800 |
| Apr 22, 2026 | 1,684.00 | 1,742.00 | 1,630.00 | 1,720.00 | 1,720.00 | -3.86% | 38,900 |
| Apr 21, 2026 | 2,139.00 | 2,139.00 | 1,741.00 | 1,789.00 | 1,789.00 | -14.36% | 76,400 |
| Apr 20, 2026 | 2,468.00 | 2,468.00 | 1,999.00 | 2,089.00 | 2,089.00 | -13.82% | 36,900 |
| Apr 17, 2026 | 2,416.00 | 2,630.00 | 2,405.00 | 2,424.00 | 2,424.00 | 0.96% | 40,800 |
| Apr 16, 2026 | 2,490.00 | 2,598.00 | 2,180.00 | 2,401.00 | 2,401.00 | 9.14% | 179,300 |
| Apr 15, 2026 | 1,834.00 | 2,259.00 | 1,834.00 | 2,200.00 | 2,200.00 | 18.34% | 71,000 |
| Apr 14, 2026 | 1,900.00 | 1,900.00 | 1,859.00 | 1,859.00 | 1,859.00 | -1.90% | 1,400 |
| Apr 13, 2026 | 1,895.00 | 1,900.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.11% | 10,700 |
| Apr 10, 2026 | 1,899.00 | 1,899.00 | 1,880.00 | 1,897.00 | 1,897.00 | -0.16% | 4,400 |
| Apr 8, 2026 | 1,898.00 | 1,900.00 | 1,898.00 | 1,900.00 | 1,900.00 | 0.11% | 3,000 |
| Apr 6, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 1,000 |
| Apr 3, 2026 | 1,842.00 | 1,898.00 | 1,842.00 | 1,898.00 | 1,898.00 | 1.71% | 200 |
| Mar 31, 2026 | 1,888.00 | 1,901.00 | 1,860.00 | 1,866.00 | 1,866.00 | -1.17% | 6,300 |
| Mar 30, 2026 | 1,867.00 | 1,888.00 | 1,826.00 | 1,888.00 | 1,888.00 | 0.37% | 900 |
| Mar 27, 2026 | 1,900.00 | 1,901.00 | 1,881.00 | 1,881.00 | 1,866.00 | -0.95% | 7,500 |
| Mar 26, 2026 | 1,822.00 | 1,899.00 | 1,821.00 | 1,899.00 | 1,883.86 | 4.23% | 1,700 |
| Mar 25, 2026 | 1,822.00 | 1,822.00 | 1,821.00 | 1,822.00 | 1,807.47 | - | 1,200 |
| Mar 23, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,807.47 | - | 400 |
| Mar 19, 2026 | 1,712.00 | 1,822.00 | 1,701.00 | 1,822.00 | 1,807.47 | 4.95% | 1,700 |
| Mar 18, 2026 | 1,853.00 | 1,853.00 | 1,618.00 | 1,736.00 | 1,722.16 | -6.42% | 5,000 |
| Mar 17, 2026 | 1,860.00 | 1,886.00 | 1,834.00 | 1,855.00 | 1,840.21 | -2.37% | 3,100 |
| Mar 16, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,884.85 | 1.06% | 100 |
| Mar 12, 2026 | 1,880.00 | 1,880.00 | 1,842.00 | 1,880.00 | 1,865.01 | 2.06% | 1,200 |
| Mar 11, 2026 | 1,850.00 | 1,850.00 | 1,842.00 | 1,842.00 | 1,827.31 | -0.22% | 2,300 |
| Mar 10, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,831.28 | - | 300 |
| Mar 9, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,831.28 | 1.21% | 500 |
| Mar 5, 2026 | 1,812.00 | 1,824.00 | 1,812.00 | 1,824.00 | 1,809.45 | 1.39% | 1,000 |
| Mar 4, 2026 | 1,802.00 | 1,802.00 | 1,799.00 | 1,799.00 | 1,784.65 | -1.37% | 300 |
| Mar 3, 2026 | 1,840.00 | 1,840.00 | 1,816.00 | 1,824.00 | 1,809.45 | -1.35% | 1,500 |
| Mar 2, 2026 | 1,848.00 | 1,852.00 | 1,848.00 | 1,849.00 | 1,834.26 | - | 1,000 |
| Feb 27, 2026 | 1,899.00 | 1,899.00 | 1,828.00 | 1,849.00 | 1,834.26 | -2.63% | 1,500 |
| Feb 26, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,883.86 | - | 1,300 |
| Feb 25, 2026 | 1,899.00 | 1,899.00 | 1,859.00 | 1,899.00 | 1,883.86 | -0.05% | 500 |
| Feb 20, 2026 | 1,899.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,884.85 | - | 1,300 |
| Feb 19, 2026 | 1,894.00 | 1,900.00 | 1,874.00 | 1,900.00 | 1,884.85 | 0.32% | 2,000 |
| Feb 18, 2026 | 1,843.00 | 1,900.00 | 1,843.00 | 1,894.00 | 1,878.90 | 2.38% | 2,800 |
| Feb 17, 2026 | 1,839.00 | 1,879.00 | 1,839.00 | 1,850.00 | 1,835.25 | 0.27% | 5,100 |
| Feb 16, 2026 | 1,867.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,830.29 | -0.75% | 10,800 |
| Feb 13, 2026 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,844.18 | -2.11% | 100 |
| Feb 12, 2026 | 1,897.00 | 1,910.00 | 1,891.00 | 1,899.00 | 1,883.86 | 2.59% | 1,000 |
| Feb 10, 2026 | 1,843.00 | 1,859.00 | 1,843.00 | 1,851.00 | 1,836.24 | 1.65% | 1,200 |
| Feb 9, 2026 | 1,814.00 | 1,910.00 | 1,814.00 | 1,821.00 | 1,806.48 | -1.57% | 8,400 |
| Feb 6, 2026 | 1,859.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,835.25 | -1.49% | 2,000 |
| Feb 5, 2026 | 1,899.00 | 1,904.00 | 1,861.00 | 1,878.00 | 1,863.02 | -1.31% | 1,600 |
| Feb 4, 2026 | 1,899.00 | 1,931.00 | 1,899.00 | 1,903.00 | 1,887.82 | 0.21% | 2,200 |
| Feb 3, 2026 | 1,815.00 | 1,946.00 | 1,815.00 | 1,899.00 | 1,883.86 | 3.38% | 12,600 |
| Feb 2, 2026 | 1,839.00 | 1,900.00 | 1,837.00 | 1,837.00 | 1,822.35 | 0.44% | 4,100 |
| Jan 30, 2026 | 1,849.00 | 1,849.00 | 1,761.00 | 1,829.00 | 1,814.41 | -1.08% | 6,300 |
| Jan 29, 2026 | 1,840.00 | 1,899.00 | 1,732.00 | 1,849.00 | 1,834.26 | -0.22% | 15,500 |
| Jan 28, 2026 | 1,878.00 | 1,929.00 | 1,853.00 | 1,853.00 | 1,838.22 | -0.05% | 12,400 |
| Jan 27, 2026 | 1,854.00 | 1,855.00 | 1,799.00 | 1,854.00 | 1,839.22 | 0.71% | 6,900 |
| Jan 26, 2026 | 1,892.00 | 1,892.00 | 1,793.00 | 1,841.00 | 1,826.32 | -1.97% | 7,100 |
| Jan 23, 2026 | 1,836.00 | 1,920.00 | 1,831.00 | 1,878.00 | 1,863.02 | 0.21% | 21,400 |
| Jan 22, 2026 | 1,689.00 | 1,921.00 | 1,688.00 | 1,874.00 | 1,859.06 | 10.95% | 37,300 |
| Jan 21, 2026 | 1,680.00 | 1,739.00 | 1,600.00 | 1,689.00 | 1,675.53 | -5.17% | 54,300 |
| Jan 20, 2026 | 1,711.00 | 1,781.00 | 1,704.00 | 1,781.00 | 1,766.80 | 20.26% | 43,300 |
| Jan 19, 2026 | 1,460.00 | 1,490.00 | 1,460.00 | 1,481.00 | 1,469.19 | 3.57% | 800 |
| Jan 16, 2026 | 1,442.00 | 1,472.00 | 1,430.00 | 1,430.00 | 1,418.60 | -1.45% | 1,400 |
| Jan 15, 2026 | 1,445.00 | 1,475.00 | 1,445.00 | 1,451.00 | 1,439.43 | 0.90% | 1,200 |
| Jan 14, 2026 | 1,430.00 | 1,440.00 | 1,429.00 | 1,438.00 | 1,426.53 | 0.98% | 2,200 |
| Jan 13, 2026 | 1,437.00 | 1,438.00 | 1,424.00 | 1,424.00 | 1,412.64 | -0.90% | 700 |
| Jan 9, 2026 | 1,447.00 | 1,451.00 | 1,425.00 | 1,437.00 | 1,425.54 | -0.90% | 2,200 |
| Jan 8, 2026 | 1,485.00 | 1,485.00 | 1,446.00 | 1,450.00 | 1,438.44 | -0.34% | 1,000 |
| Jan 7, 2026 | 1,426.00 | 1,455.00 | 1,426.00 | 1,455.00 | 1,443.40 | - | 300 |
| Jan 6, 2026 | 1,455.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,443.40 | -1.02% | 1,100 |
| Dec 30, 2025 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,458.28 | -0.68% | 900 |
| Dec 29, 2025 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,468.20 | -0.34% | 32,800 |
| Dec 26, 2025 | 1,483.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,473.16 | 0.13% | 700 |
| Dec 25, 2025 | 1,501.00 | 1,501.00 | 1,473.00 | 1,483.00 | 1,471.17 | -1.20% | 1,800 |
| Dec 24, 2025 | 1,487.00 | 1,501.00 | 1,470.00 | 1,501.00 | 1,489.03 | 0.94% | 8,200 |
| Dec 23, 2025 | 1,422.00 | 1,491.00 | 1,422.00 | 1,487.00 | 1,475.14 | 2.41% | 4,300 |
| Dec 22, 2025 | 1,433.00 | 1,464.00 | 1,433.00 | 1,452.00 | 1,440.42 | 1.40% | 5,400 |
| Dec 19, 2025 | 1,440.00 | 1,458.00 | 1,432.00 | 1,432.00 | 1,420.58 | 0.42% | 1,800 |
| Dec 18, 2025 | 1,431.00 | 1,450.00 | 1,367.00 | 1,426.00 | 1,414.63 | -0.56% | 5,000 |
| Dec 17, 2025 | 1,420.00 | 1,434.00 | 1,402.00 | 1,434.00 | 1,422.56 | 0.99% | 3,200 |
| Dec 16, 2025 | 1,400.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,408.68 | 2.08% | 5,700 |
| Dec 15, 2025 | 1,397.00 | 1,398.00 | 1,367.00 | 1,391.00 | 1,379.91 | -0.43% | 2,100 |
| Dec 12, 2025 | 1,385.00 | 1,397.00 | 1,368.00 | 1,397.00 | 1,385.86 | 0.14% | 3,300 |
| Dec 11, 2025 | 1,340.00 | 1,399.00 | 1,330.00 | 1,395.00 | 1,383.88 | 4.97% | 7,600 |
| Dec 10, 2025 | 1,311.00 | 1,329.00 | 1,310.00 | 1,329.00 | 1,318.40 | -0.08% | 1,000 |
| Dec 9, 2025 | 1,320.00 | 1,332.00 | 1,320.00 | 1,330.00 | 1,319.39 | 0.91% | 1,600 |
| Dec 8, 2025 | 1,298.00 | 1,318.00 | 1,298.00 | 1,318.00 | 1,307.49 | -0.15% | 800 |
| Dec 5, 2025 | 1,296.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,309.47 | 0.99% | 900 |
| Dec 4, 2025 | 1,298.00 | 1,307.00 | 1,298.00 | 1,307.00 | 1,296.58 | -0.61% | 1,000 |
| Dec 3, 2025 | 1,293.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,304.51 | -0.60% | 1,000 |
| Dec 2, 2025 | 1,303.00 | 1,324.00 | 1,303.00 | 1,323.00 | 1,312.45 | 1.53% | 2,800 |
| Dec 1, 2025 | 1,300.00 | 1,303.00 | 1,300.00 | 1,303.00 | 1,292.61 | 0.39% | 500 |
| Nov 28, 2025 | 1,301.00 | 1,301.00 | 1,297.00 | 1,298.00 | 1,287.65 | 0.08% | 500 |
| Nov 27, 2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,297.00 | 1,286.66 | 1.57% | 1,900 |
| Nov 26, 2025 | 1,306.00 | 1,321.00 | 1,277.00 | 1,277.00 | 1,266.82 | -4.42% | 5,200 |
| Nov 25, 2025 | 1,233.00 | 1,336.00 | 1,223.00 | 1,336.00 | 1,325.35 | 7.05% | 7,200 |
| Nov 21, 2025 | 1,219.00 | 1,264.00 | 1,215.00 | 1,248.00 | 1,238.05 | 0.40% | 2,900 |
| Nov 20, 2025 | 1,273.00 | 1,300.00 | 1,201.00 | 1,243.00 | 1,233.09 | -4.38% | 14,200 |
| Nov 19, 2025 | 1,366.00 | 1,385.00 | 1,300.00 | 1,300.00 | 1,289.63 | -6.94% | 4,400 |
| Nov 18, 2025 | 1,260.00 | 1,402.00 | 1,256.00 | 1,397.00 | 1,385.86 | 13.58% | 16,500 |
| Nov 17, 2025 | 1,237.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,220.19 | -2.92% | 3,700 |