Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Muto Seiko Co. (7927) Historical Prices

JP:7927 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,211.002,221.002,191.002,200.002,200.00-1.43%11,8000.79
Oct 30, 20262,249.002,263.002,221.002,232.002,232.00-0.31%10,2000.68
Oct 29, 20262,271.002,271.002,239.002,239.002,239.00-1.41%7,6000.49
Oct 28, 20262,292.002,300.002,271.002,271.002,271.00-0.04%6,2000.40
Oct 27, 20262,252.002,290.002,252.002,272.002,272.00+0.84%7,5000.48
Oct 26, 20262,268.002,270.002,253.002,253.002,253.00-0.31%9,1000.57
Oct 23, 20262,280.002,280.002,245.002,260.002,260.00-1.05%17,1001.08
Oct 22, 20262,275.002,290.002,275.002,284.002,284.00+0.84%8,6000.53
Oct 21, 20262,261.002,285.002,261.002,265.002,265.00+0.22%5,5000.34
Oct 20, 20262,318.002,328.002,260.002,260.002,260.00-1.74%12,3000.75
Oct 19, 20262,281.002,305.002,260.002,300.002,300.00-0.73%19,9001.22
Oct 16, 20262,320.002,329.002,306.002,317.002,317.00+0.87%10,6000.64
Oct 15, 20262,375.002,409.002,297.002,297.002,297.00-4.01%28,0001.73
Oct 14, 20262,405.002,407.002,386.002,393.002,393.00-0.29%6,9000.42
Oct 13, 20262,362.002,404.002,362.002,400.002,400.00+0.59%25,1001.55
Oct 12, 20262,386.002,394.002,346.002,386.002,386.00+0.00%00.00
Oct 09, 20262,355.002,394.002,346.002,386.002,386.00+1.75%17,2001.05
Oct 08, 20262,354.002,358.002,321.002,345.002,345.00-0.21%18,3001.11
Oct 07, 20262,343.002,350.002,328.002,350.002,350.00+0.30%8,2000.49
Oct 06, 20262,339.002,350.002,320.002,343.002,343.00+0.17%10,5000.63
Oct 05, 20262,334.002,350.002,320.002,339.002,339.00+0.26%12,1000.71
Oct 02, 20262,341.002,352.002,331.002,333.002,333.00-1.19%9,6000.56
Oct 01, 20262,377.002,377.002,347.002,361.002,361.00-0.42%9,2000.53
Sep 30, 20262,351.002,381.002,351.002,371.002,371.00+0.89%10,9000.63
Sep 29, 20262,353.002,370.002,341.002,350.002,350.00+0.73%11,6000.67
Sep 28, 20262,385.002,399.002,374.002,391.002,333.00-0.04%24,0001.41
Sep 25, 20262,382.002,398.002,374.002,392.002,333.98+0.42%23,3001.38
Sep 24, 20262,370.002,384.002,330.002,382.002,324.22+0.55%25,7001.54
Sep 23, 20262,369.002,380.002,357.002,369.002,311.53+0.00%00.00
Sep 22, 20262,369.002,380.002,357.002,369.002,311.53+0.00%00.00
Sep 21, 20262,369.002,380.002,357.002,369.002,311.53+0.00%00.00
Sep 18, 20262,370.002,380.002,357.002,369.002,311.53+0.34%16,2000.93
Sep 17, 20262,350.002,370.002,343.002,361.002,303.73+0.38%22,6001.31
Sep 16, 20262,334.002,357.002,334.002,352.002,294.95+0.04%12,0000.70
Sep 15, 20262,330.002,364.002,320.002,351.002,293.97+1.25%21,1001.21
Sep 14, 20262,300.002,322.002,285.002,322.002,265.67+0.96%20,8001.19
Sep 11, 20262,299.002,325.002,275.002,300.002,244.21+1.91%54,7003.26
Sep 10, 20262,242.002,258.002,242.002,257.002,202.25+0.22%10,0000.59
Sep 09, 20262,245.002,265.002,230.002,252.002,197.37+0.00%9,0000.53
Sep 08, 20262,278.002,278.002,248.002,252.002,197.37-0.62%16,2990.96
Sep 07, 20262,290.002,290.002,255.002,266.002,211.03-0.70%19,8001.17
Sep 04, 20262,270.002,282.002,260.002,282.002,226.64+0.53%12,7000.74
Sep 03, 20262,265.002,292.002,265.002,270.002,214.94+0.22%4,7000.27
Sep 02, 20262,287.002,287.002,260.002,265.002,210.06-0.96%22,1001.27
Sep 01, 20262,281.002,297.002,280.002,287.002,231.52+0.09%8,1000.46
Aug 31, 20262,281.002,285.002,273.002,285.002,229.57+0.18%14,0000.78
Aug 28, 20262,282.002,297.002,280.002,281.002,225.67-0.04%8,4000.45
Aug 27, 20262,295.002,303.002,273.002,282.002,226.64-0.44%12,3000.66
Aug 26, 20262,286.002,299.002,280.002,292.002,236.40+1.01%13,6000.72
Aug 25, 20262,278.002,278.002,253.002,269.002,213.96+0.49%7,5000.40