Skip to main content
logo
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
-10.00 (-0.30%)
Aug 1, 2025, 3:30 PM JST

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,245.003,310.003,240.003,280.003,280.001.39%398,600
Jul 30, 20253,235.003,260.003,165.003,235.003,235.00-0.61%469,100
Jul 29, 20253,215.003,270.003,190.003,255.003,255.00-0.91%331,900
Jul 28, 20253,345.003,350.003,260.003,285.003,285.00-1.65%523,500
Jul 25, 20253,390.003,390.003,300.003,340.003,340.00-2.05%332,800
Jul 24, 20253,390.003,475.003,345.003,410.003,410.003.02%703,000
Jul 23, 20253,390.003,400.003,300.003,310.003,310.000.30%649,800
Jul 22, 20253,255.003,310.003,240.003,300.003,300.001.54%332,200
Jul 18, 20253,260.003,300.003,230.003,250.003,250.00-0.91%292,100
Jul 17, 20253,265.003,315.003,230.003,280.003,280.000.15%427,500
Jul 16, 20253,295.003,350.003,225.003,275.003,275.003.31%960,200
Jul 15, 20253,150.003,240.003,115.003,170.003,170.001.60%380,400
Jul 14, 20253,160.003,170.003,100.003,120.003,120.00-338,400
Jul 11, 20253,215.003,235.003,060.003,120.003,120.00-2.65%456,400
Jul 10, 20253,205.003,260.003,130.003,205.003,205.000.63%493,200
Jul 9, 20253,245.003,250.003,125.003,185.003,185.00-0.62%427,900
Jul 8, 20253,180.003,245.003,135.003,205.003,205.000.79%460,500
Jul 7, 20253,190.003,200.003,140.003,180.003,180.00-0.31%383,800
Jul 4, 20253,270.003,290.003,150.003,190.003,190.00-0.31%506,400
Jul 3, 20253,085.003,205.003,050.003,200.003,200.003.39%766,600
Jul 2, 20253,130.003,190.003,085.003,095.003,095.00-5.35%824,900
Jul 1, 20253,010.003,335.003,010.003,270.003,270.006.51%1,221,300
Jun 30, 20253,175.003,220.003,055.003,070.003,070.00-2.23%629,600
Jun 27, 20253,180.003,220.003,125.003,140.003,140.000.80%1,089,300
Jun 26, 20252,907.003,235.002,867.003,115.003,115.009.03%2,262,300
Jun 25, 20252,689.002,866.002,651.002,857.002,857.008.02%941,000
Jun 24, 20252,650.002,676.002,619.002,645.002,645.000.95%314,100
Jun 23, 20252,659.002,659.002,586.002,620.002,620.00-2.38%426,300
Jun 20, 20252,654.002,704.002,648.002,684.002,684.00-0.07%522,100
Jun 19, 20252,700.002,723.002,672.002,686.002,686.00-0.74%241,300
Jun 18, 20252,690.002,724.002,660.002,706.002,706.000.59%349,200
Jun 17, 20252,637.002,707.002,632.002,690.002,690.000.75%485,800
Jun 16, 20252,637.002,711.002,615.002,670.002,670.002.34%566,600
Jun 13, 20252,589.002,610.002,560.002,609.002,609.00-0.95%492,900
Jun 12, 20252,667.002,702.002,620.002,634.002,634.00-0.34%419,800
Jun 11, 20252,698.002,715.002,643.002,643.002,643.00-1.86%475,900
Jun 10, 20252,737.002,745.002,691.002,693.002,693.00-0.30%319,300
Jun 9, 20252,751.002,778.002,699.002,701.002,701.00-1.10%408,300
Jun 6, 20252,770.002,781.002,712.002,731.002,731.00-1.94%519,000
Jun 5, 20252,802.002,888.002,782.002,785.002,785.00-2.86%1,027,600
Jun 4, 20252,910.002,932.002,867.002,867.002,867.00-0.62%367,900
Jun 3, 20252,900.002,913.002,851.002,885.002,885.00-0.52%443,400
Jun 2, 20252,830.002,920.002,825.002,900.002,900.001.29%611,100
May 30, 20252,833.002,885.002,806.002,863.002,863.00-2.12%801,700
May 29, 20252,804.002,947.002,771.002,925.002,925.008.41%1,124,200
May 28, 20252,748.002,775.002,698.002,698.002,698.00-0.48%460,200
May 27, 20252,701.002,737.002,667.002,711.002,711.000.33%410,500
May 26, 20252,726.002,740.002,687.002,702.002,702.00-2.67%685,800
May 23, 20252,625.002,791.002,617.002,776.002,776.005.75%925,900
May 22, 20252,641.002,672.002,602.002,625.002,625.00-2.74%604,000