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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	2,606	2,601	2,601	2,624	2,594	11,000
August 22, 2025	2,604	2,605	2,605	2,608	2,596	5,100
August 21, 2025	2,605	2,598	2,598	2,605	2,594	5,500
August 20, 2025	2,600	2,600	2,600	2,607	2,592	15,800
August 19, 2025	2,621	2,600	2,600	2,622	2,595	23,700
August 18, 2025	2,621	2,620	2,620	2,621	2,607	3,600
August 15, 2025	2,625	2,607	2,607	2,625	2,599	30,200
August 14, 2025	2,630	2,614	2,614	2,630	2,606	8,700
August 13, 2025	2,640	2,637	2,637	2,640	2,621	5,700
August 12, 2025	2,699	2,640	2,640	2,699	2,570	21,700
August 08, 2025	2,714	2,670	2,670	2,718	2,670	4,500
August 07, 2025	2,700	2,714	2,714	2,714	2,671	4,700
August 06, 2025	2,666	2,673	2,673	2,702	2,661	3,400
August 05, 2025	2,668	2,668	2,668	2,701	2,665	3,700

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