Skip to main content
logo
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
+10.00 (0.32%)
Apr 17, 2026, 3:30 PM JST

Musashi Seimitsu Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,160.003,185.003,125.003,145.00-0.80%251,100
Apr 16, 20263,120.003,160.003,065.003,120.003,120.001.30%475,300
Apr 15, 20263,240.003,240.003,040.003,080.003,080.00-3.75%642,700
Apr 14, 20263,240.003,290.003,145.003,200.003,200.000.95%692,100
Apr 13, 20263,130.003,240.003,115.003,170.003,170.000.32%541,600
Apr 10, 20263,050.003,165.003,045.003,160.003,160.005.33%754,600
Apr 9, 20263,015.003,020.002,911.003,000.003,000.00-1.96%860,100
Apr 8, 20262,950.003,090.002,941.003,060.003,060.009.48%1,817,800
Apr 7, 20262,768.002,807.002,747.002,795.002,795.001.38%405,800
Apr 6, 20262,822.002,855.002,734.002,757.002,757.00-0.54%712,500
Apr 3, 20262,713.002,834.002,708.002,772.002,772.002.59%663,300
Apr 2, 20262,889.002,963.002,686.002,702.002,702.00-4.83%1,206,500
Apr 1, 20262,769.002,873.002,738.002,839.002,839.008.28%835,500
Mar 31, 20262,672.002,720.002,622.002,622.002,622.00-4.76%668,700
Mar 30, 20262,785.002,800.002,686.002,753.002,753.00-6.68%873,300
Mar 27, 20262,910.002,987.002,811.002,950.002,935.001.97%1,664,800
Mar 26, 20262,639.003,030.002,639.002,893.002,878.2910.21%4,400,100
Mar 25, 20262,597.002,641.002,588.002,625.002,611.654.37%568,300
Mar 24, 20262,660.002,660.002,477.002,515.002,502.212.32%641,100
Mar 23, 20262,600.002,614.002,430.002,458.002,445.50-8.52%1,232,000
Mar 19, 20262,850.002,850.002,687.002,687.002,673.34-8.07%727,700
Mar 18, 20262,881.002,939.002,865.002,923.002,908.143.00%539,600
Mar 17, 20262,876.002,925.002,804.002,838.002,823.570.42%650,000
Mar 16, 20262,850.002,929.002,767.002,826.002,811.63-2.18%1,134,600
Mar 13, 20262,770.002,940.002,725.002,889.002,874.311.44%924,500
Mar 12, 20262,941.002,960.002,843.002,848.002,833.52-4.14%706,400
Mar 11, 20262,890.003,010.002,873.002,971.002,955.898.43%1,143,300
Mar 10, 20262,652.002,773.002,639.002,740.002,726.074.58%933,900
Mar 9, 20262,686.002,715.002,455.002,620.002,606.68-7.62%1,800,700
Mar 6, 20262,799.002,919.002,711.002,836.002,821.580.78%1,153,700
Mar 5, 20262,840.002,848.002,663.002,814.002,799.690.86%1,324,200
Mar 4, 20262,820.002,929.002,675.002,790.002,775.81-8.22%2,279,400
Mar 3, 20263,095.003,250.002,995.003,040.003,024.54-1.78%1,519,300
Mar 2, 20262,969.003,165.002,918.003,095.003,079.26-0.96%1,468,700
Feb 27, 20262,900.003,175.002,798.003,125.003,109.118.92%2,666,900
Feb 26, 20262,750.002,928.002,723.002,869.002,854.414.33%1,670,000
Feb 25, 20262,500.002,805.002,472.002,750.002,736.0210.09%2,194,400
Feb 24, 20262,360.002,532.002,340.002,498.002,485.305.40%1,506,700
Feb 20, 20262,421.002,438.002,365.002,370.002,357.95-3.30%593,600
Feb 19, 20262,400.002,472.002,378.002,451.002,438.542.21%948,000
Feb 18, 20262,400.002,461.002,373.002,398.002,385.81-0.08%653,900
Feb 17, 20262,261.002,434.002,260.002,400.002,387.804.99%1,052,100
Feb 16, 20262,232.002,342.002,210.002,286.002,274.382.60%1,275,700
Feb 13, 20262,386.002,416.002,228.002,228.002,216.67-8.54%1,967,600
Feb 12, 20262,540.002,543.002,391.002,436.002,423.61-5.10%1,915,000
Feb 10, 20262,515.002,650.002,498.002,567.002,553.952.31%2,176,700
Feb 9, 20262,566.002,658.002,492.002,509.002,496.24-14.69%4,980,400
Feb 6, 20262,863.002,950.002,818.002,941.002,926.051.45%712,200
Feb 5, 20262,935.002,995.002,882.002,899.002,884.26-1.39%692,100
Feb 4, 20262,772.002,971.002,768.002,940.002,925.055.53%1,218,300