Mutoh Holdings Co., Ltd. - 7999.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	2,732	2,745	2,745	2,750	2,730	2,500
November 20, 2025	2,730	2,732	2,732	2,750	2,730	6,500
November 19, 2025	2,704	2,740	2,740	2,740	2,700	1,500
November 18, 2025	2,741	2,715	2,715	2,745	2,688	8,400
November 17, 2025	2,821	2,742	2,742	2,860	2,736	12,900
November 14, 2025	2,851	2,857	2,857	2,900	2,850	3,500
November 13, 2025	2,861	2,879	2,879	2,890	2,855	2,500
November 12, 2025	2,878	2,861	2,861	2,885	2,860	1,900
November 11, 2025	2,853	2,878	2,878	2,878	2,853	1,400
November 10, 2025	2,820	2,847	2,847	2,847	2,805	1,700
November 07, 2025	2,800	2,804	2,804	2,842	2,800	5,000
November 06, 2025	2,799	2,815	2,815	2,837	2,798	1,500
November 05, 2025	2,814	2,820	2,820	2,823	2,781	3,700
November 04, 2025	2,799	2,802	2,802	2,818	2,787	3,700
October 31, 2025	2,779	2,792	2,792	2,820	2,774	5,200
October 30, 2025	2,783	2,776	2,776	2,797	2,771	2,800
October 29, 2025	2,782	2,782	2,782	2,798	2,782	2,800
October 28, 2025	2,827	2,783	2,783	2,873	2,783	9,000
October 27, 2025	2,885	2,827	2,827	2,885	2,798	8,100
October 24, 2025	2,821	2,840	2,840	2,862	2,820	8,300
October 23, 2025	2,754	2,790	2,790	2,793	2,754	2,900
October 22, 2025	2,764	2,784	2,784	2,825	2,755	10,000
October 21, 2025	2,741	2,751	2,751	2,763	2,725	2,600
October 20, 2025	2,720	2,763	2,763	2,815	2,716	17,100
October 17, 2025	2,672	2,670	2,670	2,699	2,645	1,700
October 16, 2025	2,696	2,700	2,700	2,700	2,672	1,200
October 15, 2025	2,607	2,697	2,697	2,720	2,603	41,700
October 14, 2025	2,645	2,610	2,610	2,649	2,605	2,900
October 10, 2025	2,667	2,645	2,645	2,670	2,620	8,700
October 09, 2025	2,676	2,700	2,700	2,708	2,659	4,800
October 08, 2025	2,695	2,680	2,680	2,702	2,677	3,800
October 07, 2025	2,733	2,674	2,674	2,733	2,674	3,000
October 06, 2025	2,673	2,730	2,730	2,764	2,621	13,500
October 03, 2025	2,582	2,599	2,599	2,652	2,580	19,700
October 02, 2025	2,618	2,587	2,587	2,618	2,580	5,700
October 01, 2025	2,638	2,601	2,601	2,639	2,585	8,500
September 30, 2025	2,666	2,638	2,638	2,670	2,628	3,600
September 29, 2025	2,669	2,665	2,665	2,765	2,628	14,200
September 26, 2025	2,700	2,669	2,631	2,707	2,669	3,300
September 25, 2025	2,715	2,700	2,661.56	2,734	2,660	10,300
September 24, 2025	2,670	2,694	2,655.64	2,715	2,655	6,900
September 22, 2025	2,652	2,670	2,631.99	2,702	2,652	5,300
September 19, 2025	2,630	2,649	2,611.28	2,649	2,630	2,000
September 18, 2025	2,659	2,636	2,598.47	2,659	2,635	3,000
September 17, 2025	2,650	2,636	2,598.47	2,659	2,636	3,000
September 16, 2025	2,656	2,658	2,620.16	2,658	2,640	2,800
September 12, 2025	2,636	2,658	2,658	2,658	2,634	1,600
September 11, 2025	2,652	2,639	2,639	2,654	2,637	1,300
September 10, 2025	2,640	2,638	2,638	2,664	2,638	5,100
September 09, 2025	2,645	2,640	2,640	2,659	2,640	4,900
September 08, 2025	2,625	2,644	2,644	2,644	2,625	4,400
September 05, 2025	2,617	2,620	2,620	2,640	2,610	6,400
September 04, 2025	2,610	2,606	2,606	2,618	2,602	5,000
September 03, 2025	2,605	2,601	2,601	2,614	2,601	3,600
September 02, 2025	2,606	2,605	2,605	2,622	2,600	8,500
September 01, 2025	2,614	2,608	2,608	2,615	2,601	7,400
August 29, 2025	2,607	2,610	2,610	2,610	2,600	5,400
August 28, 2025	2,606	2,607	2,607	2,609	2,599	4,000
August 27, 2025	2,606	2,606	2,606	2,610	2,600	4,400
August 26, 2025	2,601	2,601	2,601	2,614	2,601	4,400

Mutoh Holdings Co., Ltd. (7999.T) JPX