Skip to main content
logo
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
2,713.00
-4.00 (-0.15%)
Sep 11, 2026, 3:30 PM JST

Musashi Seimitsu Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,650.002,713.002,650.002,713.002,713.00-0.15%663,500
Sep 10, 20262,690.002,728.002,658.002,717.002,717.00-2.13%820,200
Sep 9, 20262,763.002,790.002,736.002,776.002,776.003.43%1,021,200
Sep 8, 20262,966.002,967.002,679.002,684.002,684.00-10.83%1,738,600
Sep 7, 20263,030.003,070.002,928.003,010.003,010.002.87%703,500
Sep 4, 20262,801.002,929.002,790.002,926.002,926.004.39%1,104,300
Sep 3, 20262,935.002,942.002,803.002,803.002,803.00-3.61%1,138,100
Sep 2, 20263,025.003,035.002,877.002,908.002,908.00-6.04%1,617,600
Sep 1, 20263,110.003,155.003,000.003,095.003,095.00-4.33%1,026,200
Aug 31, 20263,105.003,235.003,085.003,235.003,235.003.03%712,100
Aug 28, 20263,260.003,285.003,110.003,140.003,140.00-2.79%651,400
Aug 27, 20263,230.003,260.003,155.003,230.003,230.002.22%620,700
Aug 26, 20263,150.003,200.003,115.003,160.003,160.00-1.56%665,300
Aug 25, 20263,205.003,215.003,105.003,210.003,210.00-1.98%1,430,800
Aug 24, 20263,315.003,335.003,220.003,275.003,275.00-0.76%774,400
Aug 21, 20263,330.003,375.003,280.003,300.003,300.00-3.37%680,300
Aug 20, 20263,405.003,470.003,365.003,415.003,415.001.04%488,000
Aug 19, 20263,460.003,480.003,350.003,380.003,380.00-6.63%843,900
Aug 18, 20263,725.003,825.003,560.003,620.003,620.00-1.76%755,200
Aug 17, 20263,625.003,770.003,625.003,685.003,685.001.66%631,600
Aug 14, 20263,680.003,770.003,585.003,625.003,625.000.42%597,600
Aug 13, 20263,450.003,670.003,425.003,610.003,610.003.74%847,900
Aug 12, 20263,415.003,510.003,330.003,480.003,480.002.35%856,300
Aug 10, 20263,385.003,515.003,365.003,400.003,400.001.64%503,200
Aug 7, 20263,500.003,505.003,275.003,345.003,345.00-5.11%997,900
Aug 6, 20263,500.003,755.003,465.003,525.003,525.00-1.26%1,904,700
Aug 5, 20263,380.003,635.003,360.003,570.003,570.008.68%1,372,300
Aug 4, 20263,210.003,340.003,205.003,285.003,285.003.63%762,700
Aug 3, 20263,100.003,250.003,065.003,170.003,170.00-1.71%936,100
Jul 31, 20263,325.003,415.003,225.003,225.003,225.005.91%1,378,400
Jul 30, 20262,980.003,165.002,956.003,045.003,045.000.16%817,600
Jul 29, 20263,065.003,175.002,871.003,040.003,040.00-0.82%2,076,300
Jul 28, 20262,920.003,140.002,868.003,065.003,065.001.49%2,391,800
Jul 27, 20263,015.003,025.002,860.003,020.003,020.00-0.17%1,897,200
Jul 24, 20263,080.003,105.002,991.003,025.003,025.00-3.97%791,100
Jul 23, 20263,150.003,345.003,130.003,150.003,150.00-0.79%1,042,100
Jul 22, 20263,220.003,320.003,140.003,175.003,175.001.76%854,700
Jul 21, 20263,035.003,190.002,963.003,120.003,120.002.97%1,527,300
Jul 17, 20263,110.003,145.002,907.003,030.003,030.00-10.09%2,547,700
Jul 16, 20263,400.003,510.003,340.003,370.003,370.00-2.88%1,358,800
Jul 15, 20263,295.003,500.003,255.003,470.003,470.003.12%1,099,600
Jul 14, 20263,355.003,415.003,290.003,365.003,365.00-6.27%1,944,600
Jul 13, 20263,690.003,835.003,540.003,590.003,590.00-1.37%1,497,600
Jul 10, 20263,550.003,740.003,515.003,640.003,640.005.20%1,163,800
Jul 9, 20263,450.003,610.003,380.003,460.003,460.00-0.14%1,090,700
Jul 8, 20263,580.003,630.003,430.003,465.003,465.00-6.48%1,663,300
Jul 7, 20263,790.003,895.003,630.003,705.003,705.00-3.89%1,684,900
Jul 6, 20264,135.004,175.003,760.003,855.003,855.00-6.55%1,588,100
Jul 3, 20263,900.004,135.003,830.004,125.004,125.004.43%1,289,200
Jul 2, 20263,840.004,030.003,705.003,950.003,950.000.51%1,181,200