Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan · Delayed Price · Currency is JPY 7,960.00
+460.00 (6.13%)
May 28, 2026, 3:30 PM JST
Musashi Seimitsu Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 2,713.00 | 2,834.00 | 2,708.00 | 2,772.00 | 2,772.00 | 2.59% | 663,300 |
| Apr 2, 2026 | 2,889.00 | 2,963.00 | 2,686.00 | 2,702.00 | 2,702.00 | -4.83% | 1,206,500 |
| Apr 1, 2026 | 2,769.00 | 2,873.00 | 2,738.00 | 2,839.00 | 2,839.00 | 8.28% | 835,500 |
| Mar 31, 2026 | 2,672.00 | 2,720.00 | 2,622.00 | 2,622.00 | 2,622.00 | -4.76% | 668,700 |
| Mar 30, 2026 | 2,785.00 | 2,800.00 | 2,686.00 | 2,753.00 | 2,753.00 | -6.20% | 873,300 |
| Mar 27, 2026 | 2,910.00 | 2,987.00 | 2,811.00 | 2,950.00 | 2,935.00 | 1.97% | 1,664,800 |
| Mar 26, 2026 | 2,639.00 | 3,030.00 | 2,639.00 | 2,893.00 | 2,878.29 | 10.21% | 4,400,100 |
| Mar 25, 2026 | 2,597.00 | 2,641.00 | 2,588.00 | 2,625.00 | 2,611.65 | 4.37% | 568,300 |
| Mar 24, 2026 | 2,660.00 | 2,660.00 | 2,477.00 | 2,515.00 | 2,502.21 | 2.32% | 641,100 |
| Mar 23, 2026 | 2,600.00 | 2,614.00 | 2,430.00 | 2,458.00 | 2,445.50 | -8.52% | 1,232,000 |
| Mar 19, 2026 | 2,850.00 | 2,850.00 | 2,687.00 | 2,687.00 | 2,673.34 | -8.07% | 727,700 |
| Mar 18, 2026 | 2,881.00 | 2,939.00 | 2,865.00 | 2,923.00 | 2,908.14 | 3.00% | 539,600 |
| Mar 17, 2026 | 2,876.00 | 2,925.00 | 2,804.00 | 2,838.00 | 2,823.57 | 0.42% | 650,000 |
| Mar 16, 2026 | 2,850.00 | 2,929.00 | 2,767.00 | 2,826.00 | 2,811.63 | -2.18% | 1,134,600 |
| Mar 13, 2026 | 2,770.00 | 2,940.00 | 2,725.00 | 2,889.00 | 2,874.31 | 1.44% | 924,500 |