kabutan

MUTO SEIKO CO.(7927) Historical

7927
TSE Standard
MUTO SEIKO CO.
2,163
JPY
-29
(-1.32%)
Mar 16, 10:14 am JST
13.56
USD
Mar 15, 9:14 pm EDT
Result
PTS
outside of trading hours
2,166.1
Mar 16, 10:06 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
2,480 JPY
52 Week Low Apr 7, 2025
1,181 JPY
Yearly High Feb 27, 2026
2,480 JPY
Yearly Low Apr 7, 2025
1,181 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,163 2,181 2,163 2,163 -29 -1.32% 9,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,236 2,320 2,165 2,192 -127 -5.48% 165,400
Mar 6, 2026 2,430 2,468 2,220 2,319 -161 -6.49% 248,600
Feb 27, 2026 2,379 2,480 2,360 2,480 +95 +3.98% 115,100
Feb 20, 2026 2,348 2,405 2,320 2,385 +49 +2.10% 130,800
Feb 13, 2026 2,380 2,450 2,315 2,336 +16 +0.69% 158,800
Feb 6, 2026 2,253 2,320 2,203 2,320 +87 +3.90% 142,300
Jan 30, 2026 2,269 2,269 2,170 2,233 -59 -2.57% 168,100
Jan 23, 2026 2,154 2,296 2,121 2,292 +134 +6.21% 226,100
Jan 16, 2026 2,129 2,169 2,118 2,158 +54 +2.57% 83,800
Jan 9, 2026 2,040 2,110 2,040 2,104 +82 +4.06% 125,200
Dec 30, 2025 2,024 2,038 2,010 2,022 +23 +1.15% 36,200
Dec 26, 2025 2,001 2,020 1,991 1,999 +19 +0.96% 100,500
Dec 19, 2025 1,959 1,999 1,950 1,980 +21 +1.07% 56,400
Dec 12, 2025 1,976 1,988 1,945 1,959 -22 -1.11% 74,900
Dec 5, 2025 1,963 2,017 1,931 1,981 +25 +1.28% 144,400
Nov 28, 2025 1,890 1,956 1,861 1,956 +76 +4.04% 156,800
Nov 21, 2025 1,879 1,895 1,856 1,880 +13 +0.70% 164,700
Nov 14, 2025 1,663 1,890 1,651 1,867 +215 +13.01% 257,900
Nov 7, 2025 1,691 1,691 1,642 1,652 -33 -1.96% 66,800
Oct 31, 2025 1,712 1,720 1,665 1,685 -25 -1.46% 56,000