Skip to main content
logo
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
2,836.00
+22.00 (0.78%)
At close: Mar 6, 2026

Musashi Seimitsu Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,799.002,919.002,711.002,836.002,836.000.78%1,153,700
Mar 5, 20262,840.002,848.002,663.002,814.002,814.000.86%1,324,200
Mar 4, 20262,820.002,929.002,675.002,790.002,790.00-8.22%2,279,400
Mar 3, 20263,095.003,250.002,995.003,040.003,040.00-1.78%1,519,300
Mar 2, 20262,969.003,165.002,918.003,095.003,095.00-0.96%1,468,700
Feb 27, 20262,900.003,175.002,798.003,125.003,125.008.92%2,666,900
Feb 26, 20262,750.002,928.002,723.002,869.002,869.004.33%1,670,000
Feb 25, 20262,500.002,805.002,472.002,750.002,750.0010.09%2,194,400
Feb 24, 20262,360.002,532.002,340.002,498.002,498.005.40%1,506,700
Feb 20, 20262,421.002,438.002,365.002,370.002,370.00-3.30%593,600
Feb 19, 20262,400.002,472.002,378.002,451.002,451.002.21%948,000
Feb 18, 20262,400.002,461.002,373.002,398.002,398.00-0.08%653,900
Feb 17, 20262,261.002,434.002,260.002,400.002,400.004.99%1,052,100
Feb 16, 20262,232.002,342.002,210.002,286.002,286.002.60%1,275,700
Feb 13, 20262,386.002,416.002,228.002,228.002,228.00-8.54%1,967,600
Feb 12, 20262,540.002,543.002,391.002,436.002,436.00-5.10%1,915,000
Feb 10, 20262,515.002,650.002,498.002,567.002,567.002.31%2,176,700
Feb 9, 20262,566.002,658.002,492.002,509.002,509.00-14.69%4,980,400
Feb 6, 20262,863.002,950.002,818.002,941.002,941.001.45%712,200
Feb 5, 20262,935.002,995.002,882.002,899.002,899.00-1.39%692,100
Feb 4, 20262,772.002,971.002,768.002,940.002,940.005.53%1,218,300
Feb 3, 20262,689.002,802.002,677.002,786.002,786.005.57%1,096,900
Feb 2, 20262,719.002,768.002,613.002,639.002,639.00-2.80%749,300
Jan 30, 20262,634.002,729.002,626.002,715.002,715.002.69%489,600
Jan 29, 20262,621.002,652.002,595.002,644.002,644.00-0.04%439,500
Jan 28, 20262,679.002,689.002,610.002,645.002,645.00-2.90%571,300
Jan 27, 20262,710.002,725.002,673.002,724.002,724.00-1.30%649,500
Jan 26, 20262,746.002,818.002,706.002,760.002,760.00-1.29%821,900
Jan 23, 20262,872.002,874.002,796.002,796.002,796.00-3.19%827,400
Jan 22, 20262,813.002,895.002,773.002,888.002,888.002.89%853,200
Jan 21, 20262,651.002,823.002,617.002,807.002,807.002.63%1,020,800
Jan 20, 20262,825.002,908.002,735.002,735.002,735.00-3.49%1,095,300
Jan 19, 20262,771.002,852.002,731.002,834.002,834.002.27%692,900
Jan 16, 20262,759.002,807.002,728.002,771.002,771.000.87%581,100
Jan 15, 20262,720.002,779.002,712.002,747.002,747.001.37%560,300
Jan 14, 20262,685.002,765.002,663.002,710.002,710.000.86%736,300
Jan 13, 20262,734.002,783.002,681.002,687.002,687.000.86%591,600
Jan 9, 20262,639.002,668.002,620.002,664.002,664.001.76%431,100
Jan 8, 20262,657.002,677.002,585.002,618.002,618.00-2.35%551,600
Jan 7, 20262,605.002,698.002,566.002,681.002,681.002.21%671,900
Jan 6, 20262,621.002,649.002,593.002,623.002,623.001.20%771,200
Jan 5, 20262,560.002,610.002,547.002,592.002,592.001.49%947,300
Dec 30, 20252,554.002,569.002,527.002,554.002,554.00-0.27%692,900
Dec 29, 20252,571.002,589.002,534.002,561.002,561.00-0.74%674,100
Dec 26, 20252,600.002,600.002,560.002,580.002,580.00-0.92%442,500
Dec 25, 20252,603.002,615.002,580.002,604.002,604.000.42%353,000
Dec 24, 20252,640.002,643.002,593.002,593.002,593.00-2.37%657,900
Dec 23, 20252,638.002,679.002,622.002,656.002,656.000.84%561,300
Dec 22, 20252,688.002,698.002,605.002,634.002,634.00-0.15%875,200
Dec 19, 20252,544.002,649.002,482.002,638.002,638.005.77%2,073,600