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, 2019 595 607 551 581 -11 -1.86% 251,700
Feb, 2019 525 640 521 592 +66 +12.55% 467,500
Jan, 2019 491 555 491 526 +17 +3.34% 337,700
Dec, 2018 635 635 470 509 -121 -19.21% 533,600
Nov, 2018 595 640 569 630 +36 +6.06% 334,900
Oct, 2018 660 672 560 594 -67 -10.14% 321,800
Sep, 2018 700 700 622 661 -45 -6.37% 295,300
Aug, 2018 764 782 641 706 -63 -8.19% 641,800
Jul, 2018 723 797 670 769 +61 +8.62% 616,900
Jun, 2018 921 942 690 708 -226 -24.20% 810,700
May, 2018 1,221 1,278 883 934 -290 -23.69% 1,990,900
Apr, 2018 1,207 1,299 1,127 1,224 +4 +0.33% 1,024,300
Mar, 2018 1,355 1,368 1,062 1,220 -150 -10.95% 2,984,100
Feb, 2018 1,815 1,855 1,021 1,370 -423 -23.59% 6,416,700
Jan, 2018 1,773 1,985 1,701 1,793 +60 +3.46% 2,226,600
Dec, 2017 1,762 1,933 1,687 1,733 -24 -1.37% 2,804,100
Nov, 2017 1,185 1,885 1,116 1,757 +577 +48.90% 4,379,900
Oct, 2017 1,167 1,230 1,051 1,180 +66 +5.92% 1,714,900
Sep, 2017 944 1,295 845 1,114 +185 +19.91% 3,218,000
Aug, 2017 721 969 702 929 +200 +27.43% 2,115,800