Skip to main content
Muto Seiko Co. (TYO:7927)
Japan flag Japan · Delayed Price · Currency is JPY
1,950.00
-9.00 (-0.46%)
Apr 30, 2026, 11:28 AM JST

Muto Seiko Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,948.001,962.001,943.001,959.001,959.000.56%11,700
Apr 27, 20261,961.001,970.001,934.001,948.001,948.00-0.66%21,600
Apr 24, 20261,959.001,973.001,953.001,961.001,961.000.41%12,500
Apr 23, 20261,979.001,982.001,945.001,953.001,953.00-1.31%22,400
Apr 22, 20262,009.002,009.001,965.001,979.001,979.00-1.49%17,600
Apr 21, 20262,012.002,019.002,007.002,009.002,009.000.10%7,700
Apr 20, 20262,020.002,025.002,007.002,007.002,007.00-1.08%9,000
Apr 17, 20262,032.002,032.002,015.002,029.002,029.000.50%16,600
Apr 16, 20262,013.002,038.002,013.002,019.002,019.000.55%11,300
Apr 15, 20262,046.002,053.002,002.002,008.002,008.00-0.59%17,500
Apr 14, 20262,069.002,076.002,020.002,020.002,020.00-0.88%7,300
Apr 13, 20262,049.002,076.002,034.002,038.002,038.00-1.31%17,900
Apr 10, 20262,076.002,090.002,061.002,065.002,065.00-0.29%14,600
Apr 9, 20262,096.002,096.002,070.002,071.002,071.00-0.81%9,000
Apr 8, 20262,050.002,100.002,049.002,088.002,088.003.32%17,400
Apr 7, 20262,040.002,048.002,020.002,021.002,021.00-0.20%8,400
Apr 6, 20262,004.002,037.002,004.002,025.002,025.000.20%15,800
Apr 3, 20262,006.002,029.002,006.002,021.002,021.001.00%16,200
Apr 2, 20262,031.002,063.001,998.002,001.002,001.00-1.28%36,100
Apr 1, 20262,009.002,032.002,007.002,027.002,027.002.84%24,000
Mar 31, 20261,992.002,008.001,960.001,971.001,971.00-1.60%39,000
Mar 30, 20261,989.002,008.001,961.002,003.002,003.00-5.30%48,900
Mar 27, 20262,109.002,125.002,091.002,115.002,044.000.14%24,600
Mar 26, 20262,136.002,139.002,099.002,112.002,041.10-1.03%26,000
Mar 25, 20262,113.002,136.002,102.002,134.002,062.362.74%27,000
Mar 24, 20262,120.002,120.002,067.002,077.002,007.280.34%21,400
Mar 23, 20262,067.002,075.002,031.002,070.002,000.51-3.41%45,300
Mar 19, 20262,175.002,175.002,128.002,143.002,071.06-2.81%44,200
Mar 18, 20262,181.002,206.002,181.002,205.002,130.981.47%15,900
Mar 17, 20262,173.002,200.002,168.002,173.002,100.050.23%19,200
Mar 16, 20262,163.002,181.002,150.002,168.002,095.22-1.09%29,400
Mar 13, 20262,178.002,215.002,175.002,192.002,118.42-1.62%30,200
Mar 12, 20262,262.002,277.002,221.002,228.002,153.21-2.71%31,700
Mar 11, 20262,300.002,320.002,279.002,290.002,213.130.84%19,900
Mar 10, 20262,271.002,287.002,239.002,271.002,194.762.25%25,600
Mar 9, 20262,236.002,236.002,165.002,221.002,146.44-4.23%58,000
Mar 6, 20262,326.002,336.002,276.002,319.002,241.15-1.36%27,600
Mar 5, 20262,320.002,371.002,320.002,351.002,272.084.49%37,200
Mar 4, 20262,323.002,328.002,220.002,250.002,174.47-5.18%78,000
Mar 3, 20262,436.002,436.002,363.002,373.002,293.34-2.59%48,200
Mar 2, 20262,430.002,468.002,403.002,436.002,354.22-1.77%57,600
Feb 27, 20262,425.002,480.002,425.002,480.002,396.752.48%40,100
Feb 26, 20262,419.002,445.002,416.002,420.002,338.760.12%27,200
Feb 25, 20262,444.002,444.002,411.002,417.002,335.86-0.33%15,400
Feb 24, 20262,379.002,441.002,360.002,425.002,343.591.68%32,400
Feb 20, 20262,382.002,399.002,370.002,385.002,304.94-0.42%21,800
Feb 19, 20262,358.002,405.002,343.002,395.002,314.602.35%35,900
Feb 18, 20262,324.002,350.002,324.002,340.002,261.450.43%16,500
Feb 17, 20262,347.002,356.002,320.002,330.002,251.78-0.72%23,600
Feb 16, 20262,348.002,363.002,335.002,347.002,268.210.47%33,000
Feb 13, 20262,401.002,401.002,315.002,336.002,257.58-4.11%69,700
Feb 12, 20262,413.002,450.002,400.002,436.002,354.221.92%37,100
Feb 10, 20262,359.002,390.002,359.002,390.002,309.771.53%16,700
Feb 9, 20262,380.002,385.002,350.002,354.002,274.981.47%35,300
Feb 6, 20262,299.002,320.002,271.002,320.002,242.121.09%23,400
Feb 5, 20262,299.002,316.002,282.002,295.002,217.96-0.17%39,500
Feb 4, 20262,287.002,309.002,267.002,299.002,221.821.14%33,200
Feb 3, 20262,246.002,276.002,233.002,273.002,196.702.62%22,800
Feb 2, 20262,253.002,253.002,203.002,215.002,140.64-0.81%23,400
Jan 30, 20262,188.002,234.002,181.002,233.002,158.041.82%36,000
Jan 29, 20262,212.002,212.002,170.002,193.002,119.38-0.90%29,400
Jan 28, 20262,250.002,250.002,208.002,213.002,138.71-2.34%27,400
Jan 27, 20262,234.002,266.002,208.002,266.002,189.931.80%29,200
Jan 26, 20262,269.002,269.002,222.002,226.002,151.27-2.88%46,100
Jan 23, 20262,282.002,296.002,258.002,292.002,215.061.01%33,800
Jan 22, 20262,222.002,269.002,222.002,269.002,192.833.80%58,500
Jan 21, 20262,196.002,203.002,172.002,186.002,112.62-0.68%47,000
Jan 20, 20262,173.002,202.002,167.002,201.002,127.112.42%56,900
Jan 19, 20262,154.002,155.002,121.002,149.002,076.86-0.42%29,900
Jan 16, 20262,163.002,169.002,154.002,158.002,085.56-0.23%14,600
Jan 15, 20262,159.002,163.002,141.002,163.002,090.390.51%16,100
Jan 14, 20262,127.002,152.002,127.002,152.002,079.761.37%26,200
Jan 13, 20262,129.002,136.002,118.002,123.002,051.730.90%26,900
Jan 9, 20262,093.002,109.002,093.002,104.002,033.370.43%13,600
Jan 8, 20262,095.002,110.002,094.002,095.002,024.67-0.38%15,500
Jan 7, 20262,078.002,106.002,069.002,103.002,032.401.20%24,600
Jan 6, 20262,078.002,094.002,070.002,078.002,008.240.24%28,100
Jan 5, 20262,040.002,073.002,040.002,073.002,003.412.52%43,400
Dec 30, 20252,032.002,035.002,022.002,022.001,954.12-0.49%10,100
Dec 29, 20252,024.002,038.002,010.002,032.001,963.791.65%26,100
Dec 26, 20252,010.002,010.001,995.001,999.001,931.89-0.35%14,800
Dec 25, 20251,996.002,012.001,995.002,006.001,938.660.40%11,300
Dec 24, 20251,997.002,005.001,994.001,998.001,930.930.05%23,200
Dec 23, 20252,004.002,020.001,991.001,997.001,929.96-0.40%22,600
Dec 22, 20252,001.002,010.001,995.002,005.001,937.691.26%28,600
Dec 19, 20251,989.001,997.001,980.001,980.001,913.53-0.20%5,600
Dec 18, 20251,981.001,984.001,965.001,984.001,917.400.61%9,500
Dec 17, 20251,983.001,983.001,950.001,972.001,905.80-0.45%12,500
Dec 16, 20251,993.001,999.001,981.001,981.001,914.50-0.60%15,500
Dec 15, 20251,959.001,993.001,958.001,993.001,926.101.74%13,300
Dec 12, 20251,952.001,971.001,952.001,959.001,893.240.72%10,800
Dec 11, 20251,972.001,974.001,945.001,945.001,879.71-1.72%16,300
Dec 10, 20251,972.001,981.001,956.001,979.001,912.570.25%17,700
Dec 9, 20251,976.001,985.001,970.001,974.001,907.73-0.55%13,500
Dec 8, 20251,976.001,988.001,975.001,985.001,918.360.20%16,600
Dec 5, 20252,005.002,017.001,975.001,981.001,914.50-1.20%28,700
Dec 4, 20251,999.002,005.001,985.002,005.001,937.690.25%26,900
Dec 3, 20251,968.002,000.001,968.002,000.001,932.861.68%48,000
Dec 2, 20251,954.001,967.001,931.001,967.001,900.971.03%17,000
Dec 1, 20251,963.001,970.001,934.001,947.001,881.64-0.46%23,800