Want to see JP:7477 full AI Analyst Report?
Muraki Corporation (7477) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,935.00 | 1,950.00 | 1,860.00 | 1,900.00 | 1,900.00 | -3.80% | 11,400 | 2.15 |
| Oct 29, 2026 | 1,860.00 | 2,040.00 | 1,770.00 | 1,975.00 | 1,975.00 | +0.00% | 21,200 | 4.25 |
| Oct 28, 2026 | 2,658.00 | 2,658.00 | 1,935.00 | 1,975.00 | 1,975.00 | -8.48% | 160,900 | 65.40 |
| Oct 27, 2026 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | +22.75% | 300 | 0.12 |
| Oct 26, 2026 | 1,458.00 | 1,758.00 | 1,457.00 | 1,758.00 | 1,758.00 | +20.58% | 11,000 | 4.57 |
| Oct 23, 2026 | 1,478.00 | 1,479.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.35% | 4,500 | 1.91 |
| Oct 22, 2026 | 1,489.00 | 1,524.00 | 1,458.00 | 1,478.00 | 1,478.00 | -1.47% | 7,200 | 3.21 |
| Oct 21, 2026 | 1,510.00 | 1,510.00 | 1,483.00 | 1,500.00 | 1,500.00 | -1.19% | 4,500 | 2.04 |
| Oct 20, 2026 | 1,559.00 | 1,559.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.39% | 1,100 | 0.50 |
| Oct 19, 2026 | 1,506.00 | 1,524.00 | 1,506.00 | 1,524.00 | 1,524.00 | +1.20% | 400 | 0.18 |
| Oct 16, 2026 | 1,542.00 | 1,542.00 | 1,502.00 | 1,506.00 | 1,506.00 | +0.27% | 6,400 | 3.00 |
| Oct 15, 2026 | 1,539.00 | 1,550.00 | 1,502.00 | 1,502.00 | 1,502.00 | -2.40% | 2,200 | 1.05 |
| Oct 14, 2026 | 1,540.00 | 1,540.00 | 1,516.00 | 1,539.00 | 1,539.00 | -0.06% | 28,500 | 17.05 |
| Oct 13, 2026 | 1,561.00 | 1,561.00 | 1,520.00 | 1,540.00 | 1,540.00 | -2.35% | 3,300 | 2.02 |
| Oct 12, 2026 | 1,577.00 | 1,590.00 | 1,563.00 | 1,577.00 | 1,577.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,567.00 | 1,590.00 | 1,563.00 | 1,577.00 | 1,577.00 | +0.64% | 3,900 | 2.08 |
| Oct 08, 2026 | 1,640.00 | 1,650.00 | 1,550.00 | 1,567.00 | 1,567.00 | -2.06% | 2,900 | 1.58 |
| Oct 07, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 400 | 0.21 |
| Oct 06, 2026 | 1,580.00 | 1,644.00 | 1,580.00 | 1,640.00 | 1,640.00 | +5.81% | 5,400 | 2.98 |
| Oct 05, 2026 | 1,590.00 | 1,590.00 | 1,546.00 | 1,550.00 | 1,550.00 | -2.64% | 2,400 | 1.34 |
| Oct 02, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.45% | 100 | 0.05 |
| Oct 01, 2026 | 1,669.00 | 1,679.00 | 1,632.00 | 1,632.00 | 1,632.00 | +0.18% | 700 | 0.35 |
| Sep 30, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | +0.00% | 500 | 0.25 |
| Sep 29, 2026 | 1,709.00 | 1,709.00 | 1,629.00 | 1,629.00 | 1,629.00 | -2.40% | 3,400 | 1.74 |
| Sep 28, 2026 | 1,535.00 | 1,800.00 | 1,535.00 | 1,684.00 | 1,669.00 | +9.64% | 7,500 | 4.08 |
| Sep 25, 2026 | 1,586.00 | 1,606.00 | 1,506.00 | 1,536.00 | 1,522.32 | -3.15% | 5,100 | 2.90 |
| Sep 24, 2026 | 1,586.00 | 1,586.00 | 1,546.00 | 1,586.00 | 1,571.87 | +0.00% | 900 | 0.52 |
| Sep 23, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,571.87 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,571.87 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,571.87 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,571.87 | -0.56% | 100 | 0.05 |
| Sep 17, 2026 | 1,595.00 | 1,595.00 | 1,517.00 | 1,595.00 | 1,580.79 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,517.00 | 1,595.00 | 1,517.00 | 1,595.00 | 1,580.79 | +2.44% | 2,500 | 1.35 |
| Sep 15, 2026 | 1,517.00 | 1,557.00 | 1,517.00 | 1,557.00 | 1,543.13 | +0.13% | 500 | 0.26 |
| Sep 14, 2026 | 1,569.00 | 1,569.00 | 1,539.00 | 1,555.00 | 1,541.15 | +1.50% | 800 | 0.41 |
| Sep 11, 2026 | 1,499.00 | 1,569.00 | 1,490.00 | 1,532.00 | 1,518.35 | -0.45% | 3,500 | 1.71 |
| Sep 10, 2026 | 1,577.00 | 1,577.00 | 1,539.00 | 1,539.00 | 1,525.29 | -4.82% | 600 | 0.28 |
| Sep 09, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,602.60 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,602.60 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,602.60 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,602.60 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,602.60 | +2.54% | 200 | 0.09 |
| Sep 02, 2026 | 1,577.00 | 1,601.00 | 1,576.00 | 1,577.00 | 1,562.95 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 1,577.00 | 1,601.00 | 1,576.00 | 1,577.00 | 1,562.95 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1,600.00 | 1,601.00 | 1,576.00 | 1,577.00 | 1,562.95 | -1.44% | 900 | 0.39 |
| Aug 28, 2026 | 1,559.00 | 1,600.00 | 1,559.00 | 1,600.00 | 1,585.75 | +0.06% | 1,600 | 0.70 |
| Aug 27, 2026 | 1,497.00 | 1,601.00 | 1,497.00 | 1,599.00 | 1,584.76 | +1.40% | 1,000 | 0.43 |
| Aug 26, 2026 | 1,600.00 | 1,600.00 | 1,577.00 | 1,577.00 | 1,562.95 | -1.44% | 300 | 0.12 |
| Aug 25, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.75 | +0.00% | 300 | 0.12 |
| Aug 24, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.75 | -1.84% | 300 | 0.12 |