kabutan

MUTO SEIKO CO.(7927) Historical

7927
TSE Standard
MUTO SEIKO CO.
1,993
JPY
+34
(+1.74%)
Dec 15, 3:30 pm JST
12.85
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 5, 2025
2,017 JPY
52 Week Low Apr 7, 2025
1,181 JPY
Yearly High Dec 5, 2025
2,017 JPY
Yearly Low Apr 7, 2025
1,181 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,963 2,017 1,931 1,993 +37 +1.89% 245,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2024 2,073 2,112 1,934 1,980 -93 -4.49% 1,207,500
Feb, 2024 2,269 2,306 1,938 2,073 -201 -8.84% 2,601,200
Jan, 2024 1,850 2,275 1,844 2,274 +409 +21.93% 1,241,400
Dec, 2023 1,941 1,960 1,680 1,865 -103 -5.23% 1,039,500
Nov, 2023 1,647 2,020 1,540 1,968 +332 +20.29% 1,749,100
Oct, 2023 1,680 1,769 1,561 1,636 -4 -0.24% 888,400
Sep, 2023 1,656 1,797 1,629 1,640 -8 -0.49% 1,277,200
Aug, 2023 1,541 1,744 1,440 1,648 +107 +6.94% 1,818,900
Jul, 2023 1,606 1,669 1,463 1,541 -65 -4.05% 1,149,800
Jun, 2023 1,377 1,631 1,334 1,606 +230 +16.72% 1,822,000
May, 2023 1,123 1,428 1,046 1,376 +265 +23.85% 3,340,100
Apr, 2023 1,174 1,174 1,019 1,111 -47 -4.06% 1,485,700
Mar, 2023 1,190 1,363 1,080 1,158 -27 -2.28% 5,071,300
Feb, 2023 785 1,237 757 1,185 +400 +50.96% 6,919,800
Jan, 2023 639 832 631 785 +141 +21.89% 1,574,000
Dec, 2022 658 699 611 644 -14 -2.13% 881,400
Nov, 2022 628 712 615 658 +29 +4.61% 1,966,600
Oct, 2022 536 652 511 629 +91 +16.91% 876,300
Sep, 2022 561 618 525 538 -23 -4.10% 1,105,300
Aug, 2022 589 606 553 561 -28 -4.75% 355,300