Skip to main content
Mutoh Holdings Co., Ltd. (TYO:7999)
Japan flag Japan · Delayed Price · Currency is JPY
7,620.00
0.00 (0.00%)
At close: Mar 9, 2026

Mutoh Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,620.007,630.007,620.007,620.007,620.00-43,100
Mar 6, 20267,630.007,630.007,620.007,620.007,620.00-0.13%21,000
Mar 5, 20267,630.007,630.007,620.007,630.007,630.000.13%20,500
Mar 4, 20267,630.007,630.007,620.007,620.007,620.00-0.13%84,700
Mar 3, 20267,630.007,640.007,630.007,630.007,630.00-20,300
Mar 2, 20267,630.007,640.007,630.007,630.007,630.00-0.13%67,200
Feb 27, 20267,630.007,650.007,630.007,640.007,640.000.13%47,800
Feb 26, 20267,630.007,660.007,630.007,630.007,630.00-48,400
Feb 25, 20267,610.007,670.007,610.007,630.007,630.000.26%287,800
Feb 24, 20267,610.007,620.007,610.007,610.007,610.00-41,700
Feb 20, 20267,610.007,620.007,610.007,610.007,610.00-43,700
Feb 19, 20267,610.007,620.007,610.007,610.007,610.00-45,500
Feb 18, 20267,620.007,630.007,610.007,610.007,610.00-143,900
Feb 17, 20267,610.007,620.007,610.007,610.007,610.00-68,800
Feb 16, 20267,610.007,620.007,610.007,610.007,610.00-92,300
Feb 13, 20267,620.007,620.007,610.007,610.007,610.00-69,800
Feb 12, 20267,620.007,620.007,610.007,610.007,610.00-155,300
Feb 10, 20267,620.007,630.007,610.007,610.007,610.009.03%698,200
Feb 9, 20266,980.006,980.006,980.006,980.006,980.0066.99%11,300
Feb 6, 20264,180.004,180.004,180.004,180.004,180.0020.11%6,200
Feb 5, 20263,480.003,480.003,480.003,480.003,480.0016.78%6,900
Feb 4, 20262,996.002,996.002,962.002,980.002,980.000.61%3,800
Feb 3, 20262,998.003,000.002,948.002,962.002,962.00-0.80%10,000
Feb 2, 20262,999.002,999.002,965.002,986.002,986.000.37%4,100
Jan 30, 20262,976.002,980.002,970.002,975.002,975.000.17%2,200
Jan 29, 20262,968.002,971.002,968.002,970.002,970.000.07%900
Jan 28, 20262,947.002,968.002,944.002,968.002,968.00-0.30%2,100
Jan 27, 20262,970.002,984.002,947.002,977.002,977.000.17%3,300
Jan 26, 20262,994.002,994.002,946.002,972.002,972.00-0.73%5,600
Jan 23, 20262,997.002,997.002,979.002,994.002,994.000.47%3,300
Jan 22, 20262,990.003,010.002,980.002,980.002,980.00-0.17%5,000
Jan 21, 20263,010.003,010.002,985.002,985.002,985.00-0.50%5,500
Jan 20, 20262,991.003,000.002,990.003,000.003,000.000.33%7,000
Jan 19, 20262,988.002,990.002,970.002,990.002,990.00-0.33%9,300
Jan 16, 20263,000.003,000.002,984.003,000.003,000.00-3,900
Jan 15, 20263,005.003,020.002,988.003,000.003,000.000.40%9,400
Jan 14, 20262,989.002,994.002,971.002,988.002,988.00-0.40%3,400
Jan 13, 20262,990.003,010.002,956.003,000.003,000.000.91%6,300
Jan 9, 20262,952.002,973.002,946.002,973.002,973.000.61%5,300
Jan 8, 20262,953.002,970.002,953.002,955.002,955.000.07%1,600
Jan 7, 20262,973.002,973.002,942.002,953.002,953.00-0.67%2,500
Jan 6, 20262,956.002,973.002,955.002,973.002,973.000.85%3,700
Jan 5, 20262,998.003,010.002,946.002,948.002,948.00-1.31%9,100
Dec 30, 20253,025.003,025.002,979.002,987.002,987.00-0.76%3,200
Dec 29, 20252,923.003,010.002,915.003,010.003,010.003.26%6,600
Dec 26, 20252,900.002,920.002,861.002,915.002,915.000.73%6,300
Dec 25, 20252,896.002,896.002,841.002,894.002,894.001.69%12,300
Dec 24, 20252,772.002,875.002,772.002,846.002,846.001.90%9,800
Dec 23, 20252,763.002,793.002,763.002,793.002,793.001.09%1,700
Dec 22, 20252,770.002,825.002,763.002,763.002,763.000.04%7,100
Dec 19, 20252,721.002,771.002,721.002,762.002,762.001.66%4,500
Dec 18, 20252,708.002,717.002,703.002,717.002,717.000.15%1,200
Dec 17, 20252,700.002,713.002,700.002,713.002,713.000.48%4,200
Dec 16, 20252,701.002,712.002,698.002,700.002,700.00-8,900
Dec 15, 20252,696.002,711.002,690.002,700.002,700.00-0.26%14,200
Dec 12, 20252,704.002,709.002,696.002,707.002,707.000.41%3,000
Dec 11, 20252,719.002,719.002,696.002,696.002,696.00-0.59%3,700
Dec 10, 20252,704.002,733.002,701.002,712.002,712.000.04%5,400
Dec 9, 20252,719.002,739.002,695.002,711.002,711.00-0.70%11,500
Dec 8, 20252,700.002,747.002,700.002,730.002,730.001.30%8,200
Dec 5, 20252,700.002,742.002,688.002,695.002,695.00-0.19%6,400
Dec 4, 20252,709.002,730.002,688.002,700.002,700.00-0.37%5,900
Dec 3, 20252,760.002,760.002,710.002,710.002,710.00-1.81%4,000
Dec 2, 20252,764.002,764.002,733.002,760.002,760.000.36%1,700
Dec 1, 20252,776.002,777.002,729.002,750.002,750.00-0.94%4,600
Nov 28, 20252,730.002,776.002,705.002,776.002,776.002.06%5,600
Nov 27, 20252,777.002,777.002,700.002,720.002,720.00-1.09%6,800
Nov 26, 20252,792.002,792.002,748.002,750.002,750.00-0.43%6,500
Nov 25, 20252,747.002,762.002,747.002,762.002,762.000.62%4,400
Nov 21, 20252,732.002,750.002,730.002,745.002,745.000.48%2,500
Nov 20, 20252,730.002,750.002,730.002,732.002,732.000.40%6,500
Nov 19, 20252,704.002,740.002,700.002,721.002,721.000.22%2,100
Nov 18, 20252,741.002,745.002,688.002,715.002,715.00-0.98%8,400
Nov 17, 20252,821.002,860.002,736.002,742.002,742.00-4.03%12,900
Nov 14, 20252,851.002,900.002,850.002,857.002,857.00-0.76%3,500
Nov 13, 20252,861.002,890.002,855.002,879.002,879.000.63%2,500
Nov 12, 20252,878.002,885.002,860.002,861.002,861.00-0.59%1,900
Nov 11, 20252,853.002,878.002,853.002,878.002,878.001.09%1,400
Nov 10, 20252,820.002,847.002,805.002,847.002,847.001.53%1,700
Nov 7, 20252,800.002,842.002,800.002,804.002,804.00-0.39%5,000
Nov 6, 20252,799.002,837.002,798.002,815.002,815.00-0.18%1,500
Nov 5, 20252,814.002,823.002,781.002,820.002,820.000.64%3,700
Nov 4, 20252,799.002,818.002,787.002,802.002,802.000.36%1,600
Oct 31, 20252,779.002,820.002,774.002,792.002,792.000.58%5,200
Oct 30, 20252,783.002,797.002,771.002,776.002,776.00-0.22%2,800
Oct 29, 20252,782.002,798.002,782.002,782.002,782.00-0.04%2,800
Oct 28, 20252,827.002,873.002,783.002,783.002,783.00-1.56%9,000
Oct 27, 20252,885.002,885.002,798.002,827.002,827.00-0.46%8,100
Oct 24, 20252,821.002,862.002,820.002,840.002,840.001.79%8,300
Oct 23, 20252,754.002,793.002,754.002,790.002,790.000.22%2,900
Oct 22, 20252,764.002,825.002,755.002,784.002,784.001.20%10,000
Oct 21, 20252,741.002,763.002,725.002,751.002,751.00-0.43%2,600
Oct 20, 20252,720.002,815.002,716.002,763.002,763.003.48%17,100
Oct 17, 20252,672.002,699.002,645.002,670.002,670.00-1.11%1,700
Oct 16, 20252,696.002,700.002,672.002,700.002,700.000.11%1,200
Oct 15, 20252,607.002,720.002,603.002,697.002,697.003.33%41,700
Oct 14, 20252,645.002,649.002,605.002,610.002,610.00-1.32%2,900
Oct 10, 20252,667.002,670.002,620.002,645.002,645.00-2.04%8,700
Oct 9, 20252,676.002,708.002,659.002,700.002,700.000.75%4,800
Oct 8, 20252,695.002,702.002,677.002,680.002,680.000.22%3,800