Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan · Delayed Price · Currency is JPY 3,300.00
-115.00 (-3.37%)
Aug 21, 2026, 3:30 PM JST
Musashi Seimitsu Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,330.00 | 3,375.00 | 3,280.00 | 3,300.00 | 3,300.00 | -3.37% | 680,300 |
| Aug 20, 2026 | 3,405.00 | 3,470.00 | 3,365.00 | 3,415.00 | 3,415.00 | 1.04% | 488,000 |
| Aug 19, 2026 | 3,460.00 | 3,480.00 | 3,350.00 | 3,380.00 | 3,380.00 | -6.63% | 843,900 |
| Aug 18, 2026 | 3,725.00 | 3,825.00 | 3,560.00 | 3,620.00 | 3,620.00 | -1.76% | 755,200 |
| Aug 17, 2026 | 3,625.00 | 3,770.00 | 3,625.00 | 3,685.00 | 3,685.00 | 1.66% | 631,600 |
| Aug 14, 2026 | 3,680.00 | 3,770.00 | 3,585.00 | 3,625.00 | 3,625.00 | 0.42% | 597,600 |
| Aug 13, 2026 | 3,450.00 | 3,670.00 | 3,425.00 | 3,610.00 | 3,610.00 | 3.74% | 847,900 |
| Aug 12, 2026 | 3,415.00 | 3,510.00 | 3,330.00 | 3,480.00 | 3,480.00 | 2.35% | 856,300 |
| Aug 10, 2026 | 3,385.00 | 3,515.00 | 3,365.00 | 3,400.00 | 3,400.00 | 1.64% | 503,200 |
| Aug 7, 2026 | 3,500.00 | 3,505.00 | 3,275.00 | 3,345.00 | 3,345.00 | -5.11% | 997,900 |
| Aug 6, 2026 | 3,500.00 | 3,755.00 | 3,465.00 | 3,525.00 | 3,525.00 | -1.26% | 1,904,700 |
| Aug 5, 2026 | 3,380.00 | 3,635.00 | 3,360.00 | 3,570.00 | 3,570.00 | 8.68% | 1,372,300 |
| Aug 4, 2026 | 3,210.00 | 3,340.00 | 3,205.00 | 3,285.00 | 3,285.00 | 3.63% | 762,700 |
| Aug 3, 2026 | 3,100.00 | 3,250.00 | 3,065.00 | 3,170.00 | 3,170.00 | -1.71% | 936,100 |
| Jul 31, 2026 | 3,325.00 | 3,415.00 | 3,225.00 | 3,225.00 | 3,225.00 | 5.91% | 1,378,400 |
| Jul 30, 2026 | 2,980.00 | 3,165.00 | 2,956.00 | 3,045.00 | 3,045.00 | 0.16% | 817,600 |
| Jul 29, 2026 | 3,065.00 | 3,175.00 | 2,871.00 | 3,040.00 | 3,040.00 | -0.82% | 2,076,300 |
| Jul 28, 2026 | 2,920.00 | 3,140.00 | 2,868.00 | 3,065.00 | 3,065.00 | 1.49% | 2,391,800 |
| Jul 27, 2026 | 3,015.00 | 3,025.00 | 2,860.00 | 3,020.00 | 3,020.00 | -0.17% | 1,897,200 |
| Jul 24, 2026 | 3,080.00 | 3,105.00 | 2,991.00 | 3,025.00 | 3,025.00 | -3.97% | 791,100 |
| Jul 23, 2026 | 3,150.00 | 3,345.00 | 3,130.00 | 3,150.00 | 3,150.00 | -0.79% | 1,042,100 |
| Jul 22, 2026 | 3,220.00 | 3,320.00 | 3,140.00 | 3,175.00 | 3,175.00 | 1.76% | 854,700 |
| Jul 21, 2026 | 3,035.00 | 3,190.00 | 2,963.00 | 3,120.00 | 3,120.00 | 2.97% | 1,527,300 |
| Jul 17, 2026 | 3,110.00 | 3,145.00 | 2,907.00 | 3,030.00 | 3,030.00 | -10.09% | 2,547,700 |
| Jul 16, 2026 | 3,400.00 | 3,510.00 | 3,340.00 | 3,370.00 | 3,370.00 | -2.88% | 1,358,800 |
| Jul 15, 2026 | 3,295.00 | 3,500.00 | 3,255.00 | 3,470.00 | 3,470.00 | 3.12% | 1,099,600 |
| Jul 14, 2026 | 3,355.00 | 3,415.00 | 3,290.00 | 3,365.00 | 3,365.00 | -6.27% | 1,944,600 |
| Jul 13, 2026 | 3,690.00 | 3,835.00 | 3,540.00 | 3,590.00 | 3,590.00 | -1.37% | 1,497,600 |
| Jul 10, 2026 | 3,550.00 | 3,740.00 | 3,515.00 | 3,640.00 | 3,640.00 | 5.20% | 1,163,800 |
| Jul 9, 2026 | 3,450.00 | 3,610.00 | 3,380.00 | 3,460.00 | 3,460.00 | -0.14% | 1,090,700 |
| Jul 8, 2026 | 3,580.00 | 3,630.00 | 3,430.00 | 3,465.00 | 3,465.00 | -6.48% | 1,663,300 |
| Jul 7, 2026 | 3,790.00 | 3,895.00 | 3,630.00 | 3,705.00 | 3,705.00 | -3.89% | 1,684,900 |
| Jul 6, 2026 | 4,135.00 | 4,175.00 | 3,760.00 | 3,855.00 | 3,855.00 | -6.55% | 1,588,100 |
| Jul 3, 2026 | 3,900.00 | 4,135.00 | 3,830.00 | 4,125.00 | 4,125.00 | 4.43% | 1,289,200 |
| Jul 2, 2026 | 3,840.00 | 4,030.00 | 3,705.00 | 3,950.00 | 3,950.00 | 0.51% | 1,181,200 |
| Jul 1, 2026 | 3,905.00 | 3,995.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.64% | 1,029,800 |
| Jun 30, 2026 | 3,990.00 | 4,020.00 | 3,845.00 | 3,905.00 | 3,905.00 | -2.13% | 743,600 |
| Jun 29, 2026 | 3,935.00 | 3,995.00 | 3,635.00 | 3,990.00 | 3,990.00 | -0.37% | 1,597,700 |
| Jun 26, 2026 | 3,870.00 | 4,085.00 | 3,855.00 | 4,005.00 | 4,005.00 | 0.88% | 1,706,500 |
| Jun 25, 2026 | 4,225.00 | 4,295.00 | 3,880.00 | 3,970.00 | 3,970.00 | -1.61% | 2,539,600 |
| Jun 24, 2026 | 4,390.00 | 4,400.00 | 3,900.00 | 4,035.00 | 4,035.00 | -10.93% | 3,476,800 |
| Jun 23, 2026 | 4,860.00 | 4,865.00 | 4,385.00 | 4,530.00 | 4,530.00 | -6.69% | 2,218,800 |
| Jun 22, 2026 | 4,880.00 | 5,150.00 | 4,705.00 | 4,855.00 | 4,855.00 | 5.54% | 2,614,800 |
| Jun 19, 2026 | 4,745.00 | 4,775.00 | 4,505.00 | 4,600.00 | 4,600.00 | 3.02% | 3,109,500 |
| Jun 18, 2026 | 5,530.00 | 5,730.00 | 4,425.00 | 4,465.00 | 4,465.00 | -17.47% | 6,710,900 |
| Jun 17, 2026 | 4,725.00 | 5,450.00 | 4,665.00 | 5,410.00 | 5,410.00 | 12.83% | 4,351,700 |
| Jun 16, 2026 | 4,785.00 | 5,070.00 | 4,565.00 | 4,795.00 | 4,795.00 | 3.23% | 4,046,500 |
| Jun 15, 2026 | 5,230.00 | 5,230.00 | 4,525.00 | 4,645.00 | 4,645.00 | -4.91% | 3,508,100 |
| Jun 12, 2026 | 5,230.00 | 5,540.00 | 4,735.00 | 4,885.00 | 4,885.00 | -4.78% | 4,321,600 |
| Jun 11, 2026 | 4,850.00 | 5,330.00 | 4,750.00 | 5,130.00 | 5,130.00 | -4.82% | 5,106,300 |