kabutan

MUTO SEIKO CO.(7927) Historical

7927
TSE Standard
MUTO SEIKO CO.
1,617
JPY
-4
(-0.25%)
Aug 1, 3:30 pm JST
10.74
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 2, 2024
1,760 JPY
52 Week Low Apr 7, 2025
1,181 JPY
Yearly High Jan 6, 2025
1,730 JPY
Yearly Low Apr 7, 2025
1,181 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,610 1,626 1,587 1,617 +12 +0.75% 78,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 1,556 1,615 1,556 1,605 +49 +3.15% 99,000
Jul 18, 2025 1,520 1,560 1,520 1,556 +37 +2.44% 79,100
Jul 11, 2025 1,510 1,540 1,500 1,519 +5 +0.33% 92,000
Jul 4, 2025 1,503 1,530 1,495 1,514 +22 +1.47% 82,700
Jun 27, 2025 1,470 1,500 1,454 1,492 +19 +1.29% 115,100
Jun 20, 2025 1,491 1,505 1,468 1,473 -18 -1.21% 180,800
Jun 13, 2025 1,504 1,553 1,491 1,491 -7 -0.47% 96,700
Jun 6, 2025 1,514 1,517 1,489 1,498 -12 -0.79% 88,000
May 30, 2025 1,463 1,513 1,459 1,510 +50 +3.42% 94,200
May 23, 2025 1,479 1,499 1,444 1,460 -18 -1.22% 110,300
May 16, 2025 1,440 1,503 1,440 1,478 +34 +2.35% 214,400
May 9, 2025 1,426 1,445 1,417 1,444 +10 +0.70% 78,700
May 2, 2025 1,409 1,447 1,409 1,434 +30 +2.14% 86,800
Apr 25, 2025 1,382 1,419 1,376 1,404 +17 +1.23% 130,100
Apr 18, 2025 1,368 1,390 1,332 1,387 +39 +2.89% 109,700
Apr 11, 2025 1,190 1,380 1,181 1,348 -35 -2.53% 392,100
Apr 4, 2025 1,585 1,595 1,336 1,383 -228 -14.15% 288,900
Mar 28, 2025 1,684 1,707 1,605 1,611 -77 -4.56% 157,200
Mar 21, 2025 1,690 1,696 1,679 1,688 +5 +0.30% 71,700
Mar 14, 2025 1,690 1,692 1,660 1,683 +4 +0.24% 73,100