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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	2,680	2,668	2,668	2,708	2,665	3,100
August 01, 2025	2,668	2,688	2,688	2,706	2,656	3,400
July 31, 2025	2,671	2,668	2,668	2,700	2,650	4,200
July 30, 2025	2,660	2,659	2,659	2,660	2,649	2,100
July 29, 2025	2,658	2,650	2,650	2,659	2,650	3,000
July 28, 2025	2,708	2,658	2,658	2,708	2,654	4,300
July 25, 2025	2,698	2,669	2,669	2,698	2,652	4,600
July 24, 2025	2,680	2,669	2,669	2,688	2,669	5,600
July 23, 2025	2,692	2,683	2,683	2,728	2,681	4,200
July 22, 2025	2,808	2,700	2,700	2,808	2,700	4,100
July 18, 2025	2,777	2,746	2,746	2,777	2,746	3,100
July 17, 2025	2,745	2,770	2,770	2,777	2,745	2,700
July 16, 2025	2,750	2,750	2,750	2,750	2,750	400
July 15, 2025	2,700	2,730	2,730	2,740	2,700	5,800
July 14, 2025	2,650	2,688	2,688	2,688	2,642	4,400
July 11, 2025	2,660	2,647	2,647	2,671	2,645	3,700
July 10, 2025	2,660	2,661	2,661	2,669	2,660	1,100
July 09, 2025	2,678	2,660	2,660	2,680	2,660	1,600
July 08, 2025	2,678	2,675	2,675	2,680	2,675	1,100
July 07, 2025	2,671	2,678	2,678	2,697	2,670	2,300
July 04, 2025	2,672	2,685	2,685	2,710	2,671	3,700
July 03, 2025	2,676	2,672	2,672	2,680	2,662	2,900
July 02, 2025	2,694	2,701	2,701	2,705	2,656	7,100
July 01, 2025	2,740	2,694	2,694	2,740	2,694	2,100
June 30, 2025	2,748	2,746	2,746	2,750	2,700	3,300
June 27, 2025	2,769	2,750	2,750	2,769	2,750	800
June 26, 2025	2,798	2,769	2,769	2,798	2,769	900
June 25, 2025	2,805	2,779	2,779	2,805	2,767	500
June 24, 2025	2,801	2,805	2,805	2,810	2,764	4,900
June 23, 2025	2,806	2,790	2,790	2,806	2,749	4,900
June 20, 2025	2,796	2,795	2,795	2,796	2,751	2,000
June 19, 2025	2,751	2,797	2,797	2,810	2,751	4,100

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