Want to see JP:7264 full AI Analyst Report?
Muro Corporation (7264) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,345.00 | 1,355.00 | 1,344.00 | 1,355.00 | 1,355.00 | -0.37% | 400 | 0.21 |
| Oct 29, 2026 | 1,349.00 | 1,361.00 | 1,336.00 | 1,360.00 | 1,360.00 | +0.82% | 1,400 | 0.73 |
| Oct 28, 2026 | 1,335.00 | 1,363.00 | 1,335.00 | 1,349.00 | 1,349.00 | -0.44% | 1,500 | 0.79 |
| Oct 27, 2026 | 1,329.00 | 1,369.00 | 1,329.00 | 1,355.00 | 1,355.00 | +1.73% | 600 | 0.32 |
| Oct 26, 2026 | 1,354.00 | 1,354.00 | 1,324.00 | 1,332.00 | 1,332.00 | -1.91% | 800 | 0.42 |
| Oct 23, 2026 | 1,360.00 | 1,360.00 | 1,340.00 | 1,358.00 | 1,358.00 | -1.24% | 1,200 | 0.63 |
| Oct 22, 2026 | 1,316.00 | 1,376.00 | 1,316.00 | 1,375.00 | 1,375.00 | +4.48% | 9,300 | 5.10 |
| Oct 21, 2026 | 1,316.00 | 1,337.00 | 1,309.00 | 1,316.00 | 1,316.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,337.00 | 1,337.00 | 1,309.00 | 1,316.00 | 1,316.00 | -1.35% | 2,300 | 1.26 |
| Oct 19, 2026 | 1,343.00 | 1,343.00 | 1,334.00 | 1,334.00 | 1,334.00 | +1.29% | 400 | 0.22 |
| Oct 16, 2026 | 1,306.00 | 1,319.00 | 1,306.00 | 1,317.00 | 1,317.00 | +0.84% | 1,000 | 0.51 |
| Oct 15, 2026 | 1,334.00 | 1,334.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.10% | 2,000 | 1.04 |
| Oct 14, 2026 | 1,339.00 | 1,342.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.37% | 500 | 0.25 |
| Oct 13, 2026 | 1,342.00 | 1,342.00 | 1,339.00 | 1,339.00 | 1,339.00 | +1.06% | 200 | 0.10 |
| Oct 12, 2026 | 1,325.00 | 1,325.00 | 1,307.00 | 1,325.00 | 1,325.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,307.00 | 1,325.00 | 1,307.00 | 1,325.00 | 1,325.00 | +1.45% | 900 | 0.43 |
| Oct 08, 2026 | 1,320.00 | 1,320.00 | 1,305.00 | 1,306.00 | 1,306.00 | -1.06% | 3,700 | 1.82 |
| Oct 07, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 3,200 | 1.57 |
| Oct 06, 2026 | 1,339.00 | 1,340.00 | 1,329.00 | 1,330.00 | 1,330.00 | -0.30% | 2,400 | 1.17 |
| Oct 05, 2026 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.04% | 900 | 0.44 |
| Oct 02, 2026 | 1,350.00 | 1,350.00 | 1,342.00 | 1,348.00 | 1,348.00 | -0.15% | 1,000 | 0.49 |
| Oct 01, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | +0.00% | 100 | 0.05 |
| Sep 30, 2026 | 1,340.00 | 1,358.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.59% | 600 | 0.29 |
| Sep 29, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | +1.72% | 600 | 0.29 |
| Sep 28, 2026 | 1,359.00 | 1,359.00 | 1,358.00 | 1,358.00 | 1,335.00 | -0.07% | 200 | 0.09 |
| Sep 25, 2026 | 1,362.00 | 1,367.00 | 1,359.00 | 1,359.00 | 1,335.98 | +0.00% | 1,400 | 0.66 |
| Sep 24, 2026 | 1,377.00 | 1,377.00 | 1,359.00 | 1,359.00 | 1,335.98 | +0.37% | 3,900 | 1.83 |
| Sep 23, 2026 | 1,354.00 | 1,362.00 | 1,354.00 | 1,354.00 | 1,331.07 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,354.00 | 1,362.00 | 1,354.00 | 1,354.00 | 1,331.07 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,354.00 | 1,362.00 | 1,354.00 | 1,354.00 | 1,331.07 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,359.00 | 1,362.00 | 1,354.00 | 1,354.00 | 1,331.07 | -0.37% | 700 | 0.31 |
| Sep 17, 2026 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,335.98 | +0.00% | 500 | 0.21 |
| Sep 16, 2026 | 1,358.00 | 1,359.00 | 1,336.00 | 1,359.00 | 1,335.98 | +0.07% | 1,500 | 0.65 |
| Sep 15, 2026 | 1,334.00 | 1,358.00 | 1,334.00 | 1,358.00 | 1,335.00 | +1.80% | 600 | 0.26 |
| Sep 14, 2026 | 1,333.00 | 1,334.00 | 1,330.00 | 1,334.00 | 1,311.41 | +0.08% | 1,700 | 0.73 |
| Sep 11, 2026 | 1,333.00 | 1,361.00 | 1,321.00 | 1,333.00 | 1,310.42 | +0.00% | 2,400 | 1.04 |
| Sep 10, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,310.42 | -0.15% | 100 | 0.04 |
| Sep 09, 2026 | 1,346.00 | 1,346.00 | 1,335.00 | 1,335.00 | 1,312.39 | -0.82% | 1,000 | 0.41 |
| Sep 08, 2026 | 1,357.00 | 1,357.00 | 1,346.00 | 1,346.00 | 1,323.20 | -0.81% | 2,200 | 0.87 |
| Sep 07, 2026 | 1,351.00 | 1,375.00 | 1,351.00 | 1,357.00 | 1,334.02 | +0.44% | 700 | 0.27 |
| Sep 04, 2026 | 1,352.00 | 1,363.00 | 1,350.00 | 1,351.00 | 1,328.12 | -0.15% | 900 | 0.35 |
| Sep 03, 2026 | 1,368.00 | 1,368.00 | 1,353.00 | 1,353.00 | 1,330.08 | -0.15% | 1,500 | 0.57 |
| Sep 02, 2026 | 1,364.00 | 1,364.00 | 1,350.00 | 1,355.00 | 1,332.05 | -0.15% | 2,400 | 0.91 |
| Sep 01, 2026 | 1,372.00 | 1,372.00 | 1,347.00 | 1,357.00 | 1,334.02 | +1.04% | 3,500 | 1.35 |
| Aug 31, 2026 | 1,344.00 | 1,357.00 | 1,341.00 | 1,343.00 | 1,320.25 | -0.81% | 1,300 | 0.49 |
| Aug 28, 2026 | 1,349.00 | 1,354.00 | 1,329.00 | 1,354.00 | 1,331.07 | +0.37% | 2,500 | 0.95 |
| Aug 27, 2026 | 1,333.00 | 1,349.00 | 1,333.00 | 1,349.00 | 1,326.15 | +1.28% | 3,200 | 1.22 |
| Aug 26, 2026 | 1,331.00 | 1,332.00 | 1,330.00 | 1,332.00 | 1,309.44 | +0.60% | 900 | 0.34 |
| Aug 25, 2026 | 1,315.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,301.58 | +0.68% | 500 | 0.19 |
| Aug 24, 2026 | 1,321.00 | 1,345.00 | 1,314.00 | 1,315.00 | 1,292.73 | -0.45% | 3,400 | 1.32 |