Skip to main content
logo
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
2,456.00
-212.00 (-7.95%)
Oct 22, 2026, 3:30 PM JST

Musashi Seimitsu Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,645.002,667.002,439.002,456.002,456.00-7.95%1,173,400
Oct 21, 20262,717.002,720.002,662.002,668.002,668.000.91%475,900
Oct 20, 20262,769.002,786.002,619.002,644.002,644.00-4.55%770,000
Oct 19, 20262,722.002,783.002,685.002,770.002,770.00-1.67%413,700
Oct 16, 20262,852.002,869.002,768.002,817.002,817.002.03%497,600
Oct 15, 20262,802.002,829.002,706.002,761.002,761.00-4.53%1,475,300
Oct 14, 20262,895.002,978.002,874.002,892.002,892.00-499,200
Oct 13, 20262,942.002,993.002,848.002,892.002,892.00-4.40%679,000
Oct 9, 20262,950.003,055.002,920.003,025.003,025.000.17%336,500
Oct 8, 20263,050.003,090.003,005.003,020.003,020.00-2.27%532,700
Oct 7, 20263,215.003,225.003,090.003,090.003,090.00-3.29%465,200
Oct 6, 20263,190.003,215.003,120.003,195.003,195.000.79%546,500
Oct 5, 20263,210.003,220.003,115.003,170.003,170.000.79%508,700
Oct 2, 20263,060.003,220.003,005.003,145.003,145.002.61%806,500
Oct 1, 20263,035.003,105.002,966.003,065.003,065.000.49%512,100
Sep 30, 20263,010.003,070.002,939.003,050.003,050.002.87%729,600
Sep 29, 20263,005.003,035.002,830.002,965.002,965.00-2.79%1,769,600
Sep 28, 20263,025.003,230.003,010.003,070.003,050.003.26%2,441,100
Sep 25, 20262,893.002,973.002,864.002,973.002,953.631.47%1,451,800
Sep 24, 20262,847.002,975.002,828.002,930.002,910.914.57%1,521,500
Sep 18, 20262,802.002,865.002,785.002,802.002,783.751.82%892,200
Sep 17, 20262,791.002,801.002,724.002,752.002,734.071.14%465,900
Sep 16, 20262,676.002,737.002,666.002,721.002,703.27-0.11%407,600
Sep 15, 20262,647.002,762.002,635.002,724.002,706.250.89%439,300
Sep 14, 20262,663.002,728.002,644.002,700.002,682.41-0.48%1,148,100
Sep 11, 20262,650.002,713.002,650.002,713.002,695.33-0.15%663,500
Sep 10, 20262,690.002,728.002,658.002,717.002,699.30-2.13%820,200
Sep 9, 20262,763.002,790.002,736.002,776.002,757.923.43%1,021,200
Sep 8, 20262,966.002,967.002,679.002,684.002,666.51-10.83%1,738,600
Sep 7, 20263,030.003,070.002,928.003,010.002,990.392.87%703,500
Sep 4, 20262,801.002,929.002,790.002,926.002,906.944.39%1,104,300
Sep 3, 20262,935.002,942.002,803.002,803.002,784.74-3.61%1,138,100
Sep 2, 20263,025.003,035.002,877.002,908.002,889.06-6.04%1,617,600
Sep 1, 20263,110.003,155.003,000.003,095.003,074.84-4.33%1,026,200
Aug 31, 20263,105.003,235.003,085.003,235.003,213.933.03%712,100
Aug 28, 20263,260.003,285.003,110.003,140.003,119.54-2.79%651,400
Aug 27, 20263,230.003,260.003,155.003,230.003,208.962.22%620,700
Aug 26, 20263,150.003,200.003,115.003,160.003,139.41-1.56%665,300
Aug 25, 20263,205.003,215.003,105.003,210.003,189.09-1.98%1,430,800
Aug 24, 20263,315.003,335.003,220.003,275.003,253.66-0.76%774,400
Aug 21, 20263,330.003,375.003,280.003,300.003,278.50-3.37%680,300
Aug 20, 20263,405.003,470.003,365.003,415.003,392.751.04%488,000
Aug 19, 20263,460.003,480.003,350.003,380.003,357.98-6.63%843,900
Aug 18, 20263,725.003,825.003,560.003,620.003,596.42-1.76%755,200
Aug 17, 20263,625.003,770.003,625.003,685.003,660.991.66%631,600
Aug 14, 20263,680.003,770.003,585.003,625.003,601.380.42%597,600
Aug 13, 20263,450.003,670.003,425.003,610.003,586.483.74%847,900
Aug 12, 20263,415.003,510.003,330.003,480.003,457.332.35%856,300
Aug 10, 20263,385.003,515.003,365.003,400.003,377.851.64%503,200
Aug 7, 20263,500.003,505.003,275.003,345.003,323.21-5.11%997,900