Skip to main content
Mutoh Holdings Co., Ltd. (TYO:7999)
Japan flag Japan · Delayed Price · Currency is JPY
7,570.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

Mutoh Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,580.007,580.007,570.007,570.007,570.00-2,700
Apr 27, 20267,570.007,580.007,570.007,570.007,570.00-3,600
Apr 24, 20267,570.007,570.007,570.007,570.007,570.00-1,600
Apr 23, 20267,570.007,590.007,570.007,570.007,570.00-6,600
Apr 22, 20267,570.007,570.007,570.007,570.007,570.00-2,800
Apr 21, 20267,570.007,570.007,570.007,570.007,570.00-1,400
Apr 20, 20267,580.007,580.007,570.007,570.007,570.00-0.13%1,800
Apr 17, 20267,580.007,580.007,580.007,580.007,580.00-3,900
Apr 16, 20267,580.007,580.007,580.007,580.007,580.00-0.13%400
Apr 15, 20267,580.007,590.007,580.007,590.007,590.000.13%4,400
Apr 14, 20267,580.007,600.007,580.007,580.007,580.00-1,000
Apr 13, 20267,580.007,580.007,580.007,580.007,580.00-0.13%200
Apr 10, 20267,570.007,590.007,570.007,590.007,590.00-0.13%200
Apr 9, 20267,570.007,600.007,570.007,600.007,600.000.40%23,800
Apr 8, 20267,560.007,570.007,560.007,570.007,570.00-2,700
Apr 7, 20267,560.007,570.007,560.007,570.007,570.000.13%1,800
Apr 6, 20267,560.007,570.007,560.007,560.007,560.00-0.13%8,100
Apr 3, 20267,560.007,570.007,560.007,570.007,570.00-3,900
Apr 2, 20267,560.007,570.007,560.007,570.007,570.000.13%17,900
Apr 1, 20267,570.007,570.007,560.007,560.007,560.00-4,500
Mar 31, 20267,560.007,570.007,560.007,560.007,560.00-7,600
Mar 30, 20267,560.007,570.007,560.007,560.007,560.00-10,300
Mar 27, 20267,560.007,570.007,560.007,560.007,560.00-5,800
Mar 26, 20267,560.007,570.007,550.007,560.007,560.00-21,000
Mar 25, 20267,550.007,570.007,550.007,560.007,560.000.13%25,700
Mar 24, 20267,540.007,560.007,540.007,550.007,550.000.13%38,300
Mar 23, 20267,550.007,560.007,540.007,540.007,540.00-0.26%55,900
Mar 19, 20267,560.007,570.007,530.007,560.007,560.00-0.79%56,200
Mar 18, 20267,610.007,630.007,610.007,620.007,620.000.13%19,800
Mar 17, 20267,610.007,620.007,610.007,610.007,610.00-12,600
Mar 16, 20267,610.007,620.007,610.007,610.007,610.00-0.13%27,500
Mar 13, 20267,610.007,620.007,610.007,620.007,620.000.13%5,100
Mar 12, 20267,620.007,630.007,610.007,610.007,610.00-0.13%17,500
Mar 11, 20267,620.007,620.007,610.007,620.007,620.00-18,900
Mar 10, 20267,630.007,640.007,620.007,620.007,620.00-28,300
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