Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan · Delayed Price · Currency is JPY 4,465.00
-945.00 (-17.47%)
Jun 18, 2026, 3:30 PM JST
Musashi Seimitsu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,530.00 | 5,730.00 | 4,520.00 | 4,540.00 | - | -16.08% | 5,340,000 |
| 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 |
| Jun 10, 2026 | 6,190.00 | 6,210.00 | 5,390.00 | 5,390.00 | 5,390.00 | -15.65% | 4,924,200 |
| Jun 9, 2026 | 7,170.00 | 7,430.00 | 6,200.00 | 6,390.00 | 6,390.00 | -8.97% | 7,499,000 |
| Jun 8, 2026 | 7,140.00 | 7,980.00 | 6,970.00 | 7,020.00 | 7,020.00 | -14.29% | 4,999,200 |
| Jun 5, 2026 | 8,370.00 | 8,580.00 | 7,880.00 | 8,190.00 | 8,190.00 | -7.04% | 2,557,600 |
| Jun 4, 2026 | 8,540.00 | 9,160.00 | 8,240.00 | 8,810.00 | 8,810.00 | -9.55% | 4,071,100 |
| Jun 3, 2026 | 8,690.00 | 9,740.00 | 8,610.00 | 9,740.00 | 9,740.00 | 18.20% | 3,525,800 |
| Jun 2, 2026 | 9,460.00 | 9,800.00 | 7,810.00 | 8,240.00 | 8,240.00 | -11.49% | 5,671,300 |
| Jun 1, 2026 | 9,400.00 | 10,550.00 | 9,130.00 | 9,310.00 | 9,310.00 | -1.59% | 5,850,900 |
| May 29, 2026 | 8,080.00 | 9,460.00 | 8,050.00 | 9,460.00 | 9,460.00 | 18.84% | 4,521,200 |
| May 28, 2026 | 7,080.00 | 8,260.00 | 6,890.00 | 7,960.00 | 7,960.00 | 6.13% | 4,672,800 |
| May 27, 2026 | 6,950.00 | 7,730.00 | 6,820.00 | 7,500.00 | 7,500.00 | 9.97% | 4,072,200 |
| May 26, 2026 | 6,170.00 | 6,880.00 | 5,890.00 | 6,820.00 | 6,820.00 | 10.71% | 2,881,400 |
| May 25, 2026 | 5,590.00 | 6,380.00 | 5,590.00 | 6,160.00 | 6,160.00 | 10.99% | 2,653,800 |
| May 22, 2026 | 5,260.00 | 5,680.00 | 5,260.00 | 5,550.00 | 5,550.00 | 7.14% | 1,948,000 |
| May 21, 2026 | 4,980.00 | 5,450.00 | 4,920.00 | 5,180.00 | 5,180.00 | 7.02% | 1,646,900 |
| May 20, 2026 | 4,860.00 | 5,090.00 | 4,725.00 | 4,840.00 | 4,840.00 | -1.83% | 1,868,300 |
| May 19, 2026 | 5,270.00 | 5,340.00 | 4,835.00 | 4,930.00 | 4,930.00 | -8.02% | 2,034,700 |
| May 18, 2026 | 5,260.00 | 5,450.00 | 5,000.00 | 5,360.00 | 5,360.00 | -1.47% | 1,925,300 |
| May 15, 2026 | 5,710.00 | 5,880.00 | 5,330.00 | 5,440.00 | 5,440.00 | -5.88% | 1,866,000 |
| May 14, 2026 | 6,110.00 | 6,600.00 | 5,500.00 | 5,780.00 | 5,780.00 | -6.92% | 3,814,300 |
| May 13, 2026 | 4,420.00 | 6,210.00 | 4,210.00 | 6,210.00 | 6,210.00 | 19.19% | 6,703,700 |
| May 12, 2026 | 5,200.00 | 5,420.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.97% | 2,129,000 |
| May 11, 2026 | 6,320.00 | 6,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -4.80% | 2,760,300 |
| May 8, 2026 | 5,020.00 | 5,650.00 | 4,825.00 | 5,420.00 | 5,420.00 | 9.49% | 4,959,300 |
| May 7, 2026 | 4,600.00 | 4,950.00 | 4,335.00 | 4,950.00 | 4,950.00 | 16.47% | 2,915,300 |
| May 1, 2026 | 4,250.00 | 4,330.00 | 4,170.00 | 4,250.00 | 4,250.00 | -1.05% | 1,738,700 |
| Apr 30, 2026 | 4,340.00 | 4,625.00 | 4,265.00 | 4,295.00 | 4,295.00 | -4.13% | 1,527,600 |
| Apr 28, 2026 | 4,625.00 | 4,730.00 | 4,370.00 | 4,480.00 | 4,480.00 | -3.03% | 1,755,600 |
| Apr 27, 2026 | 4,745.00 | 4,880.00 | 4,520.00 | 4,620.00 | 4,620.00 | -3.75% | 2,343,100 |
| Apr 24, 2026 | 4,545.00 | 4,940.00 | 4,505.00 | 4,800.00 | 4,800.00 | 5.38% | 2,555,300 |
| Apr 23, 2026 | 4,440.00 | 4,790.00 | 4,315.00 | 4,555.00 | 4,555.00 | 2.47% | 4,917,500 |
| Apr 22, 2026 | 3,765.00 | 4,505.00 | 3,715.00 | 4,445.00 | 4,445.00 | 16.82% | 4,744,200 |
| Apr 21, 2026 | 3,430.00 | 3,925.00 | 3,315.00 | 3,805.00 | 3,805.00 | 13.24% | 2,791,300 |
| Apr 20, 2026 | 3,155.00 | 3,440.00 | 3,150.00 | 3,360.00 | 3,360.00 | 7.35% | 990,200 |
| Apr 17, 2026 | 3,160.00 | 3,185.00 | 3,125.00 | 3,130.00 | 3,130.00 | 0.32% | 509,400 |
| Apr 16, 2026 | 3,120.00 | 3,160.00 | 3,065.00 | 3,120.00 | 3,120.00 | 1.30% | 475,300 |
| Apr 15, 2026 | 3,240.00 | 3,240.00 | 3,040.00 | 3,080.00 | 3,080.00 | -3.75% | 642,700 |
| Apr 14, 2026 | 3,240.00 | 3,290.00 | 3,145.00 | 3,200.00 | 3,200.00 | 0.95% | 692,100 |
| Apr 13, 2026 | 3,130.00 | 3,240.00 | 3,115.00 | 3,170.00 | 3,170.00 | 0.32% | 541,600 |
| Apr 10, 2026 | 3,050.00 | 3,165.00 | 3,045.00 | 3,160.00 | 3,160.00 | 5.33% | 754,600 |
| Apr 9, 2026 | 3,015.00 | 3,020.00 | 2,911.00 | 3,000.00 | 3,000.00 | -1.96% | 860,100 |
| Apr 8, 2026 | 2,950.00 | 3,090.00 | 2,941.00 | 3,060.00 | 3,060.00 | 9.48% | 1,817,800 |
| Apr 7, 2026 | 2,768.00 | 2,807.00 | 2,747.00 | 2,795.00 | 2,795.00 | 1.38% | 405,800 |
| Apr 6, 2026 | 2,822.00 | 2,855.00 | 2,734.00 | 2,757.00 | 2,757.00 | -0.54% | 712,500 |