Skip to main content
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
2,166.00
-233.00 (-9.71%)
Nov 11, 2026, 3:30 PM JST

Musashi Seimitsu Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,200.002,250.002,117.002,166.002,166.00-9.71%2,462,200
Nov 10, 20262,275.002,399.002,255.002,399.002,399.0010.96%1,618,000
Nov 9, 20262,096.002,208.002,054.002,162.002,162.004.39%691,200
Nov 6, 20261,980.002,098.001,942.002,071.002,071.00-7.91%1,763,800
Nov 5, 20262,345.002,380.002,234.002,249.002,249.00-3.56%821,800
Nov 4, 20262,414.002,419.002,203.002,332.002,332.00-4.11%815,900
Nov 2, 20262,387.002,443.002,365.002,432.002,432.00-0.69%592,700
Oct 30, 20262,485.002,510.002,430.002,449.002,449.00-3.39%1,106,900
Oct 29, 20262,576.002,579.002,482.002,535.002,535.00-0.28%866,900
Oct 28, 20262,490.002,576.002,467.002,542.002,542.004.95%899,700
Oct 27, 20262,523.002,523.002,406.002,422.002,422.00-0.04%628,900
Oct 26, 20262,392.002,451.002,366.002,423.002,423.000.33%498,100
Oct 23, 20262,385.002,421.002,315.002,415.002,415.00-1.67%1,087,400
Oct 22, 20262,645.002,667.002,437.002,456.002,456.00-7.95%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