Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,863.00
-20.00 (-0.69%)
Mar 26, 2026, 3:30 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,855.002,877.002,833.002,863.002,863.00-0.69%1,700
Mar 25, 20262,876.002,913.002,868.002,883.002,883.002.23%6,900
Mar 24, 20262,803.002,846.002,803.002,820.002,820.001.15%9,100
Mar 23, 20262,795.002,830.002,767.002,788.002,788.00-1.90%53,000
Mar 19, 20262,869.002,891.002,842.002,842.002,842.00-2.00%6,300
Mar 18, 20262,839.002,900.002,835.002,900.002,900.002.11%6,600
Mar 17, 20262,834.002,864.002,800.002,840.002,840.001.39%21,100
Mar 16, 20262,777.002,808.002,777.002,801.002,801.000.04%18,200
Mar 13, 20262,777.002,833.002,777.002,800.002,800.00-0.11%19,300
Mar 12, 20262,814.002,823.002,793.002,803.002,803.00-0.43%11,100
Mar 11, 20262,878.002,902.002,800.002,815.002,815.00-2.02%9,700
Mar 10, 20262,772.002,902.002,772.002,873.002,873.003.64%18,500
Mar 9, 20262,661.002,799.002,661.002,772.002,772.00-0.72%17,700
Mar 6, 20262,767.002,830.002,726.002,792.002,792.00-0.89%15,600
Mar 5, 20262,787.002,862.002,772.002,817.002,817.002.44%26,200
Mar 4, 20262,705.002,780.002,705.002,750.002,750.00-0.18%31,200
Mar 3, 20262,651.002,767.002,634.002,755.002,755.003.81%74,200
Mar 2, 20262,659.002,659.002,615.002,654.002,654.00-0.23%11,500
Feb 27, 20262,610.002,662.002,610.002,660.002,660.001.84%12,600
Feb 26, 20262,584.002,612.002,584.002,612.002,612.001.08%6,700
Feb 25, 20262,580.002,585.002,565.002,584.002,584.000.62%4,600
Feb 24, 20262,521.002,589.002,521.002,568.002,568.002.51%18,300
Feb 20, 20262,522.002,522.002,499.002,505.002,505.000.28%5,500
Feb 19, 20262,551.002,551.002,498.002,498.002,498.00-0.48%6,400
Feb 18, 20262,523.002,527.002,502.002,510.002,510.00-0.52%2,400
Feb 17, 20262,502.002,523.002,502.002,523.002,523.000.76%3,900
Feb 16, 20262,519.002,563.002,481.002,504.002,504.000.04%106,100
Feb 13, 20262,503.002,503.002,445.002,503.002,503.00-18,100
Feb 12, 20262,588.002,590.002,431.002,503.002,503.00-1.92%49,900
Feb 10, 20262,499.002,552.002,438.002,552.002,552.002.61%16,200
Feb 9, 20262,505.002,506.002,406.002,487.002,487.00-0.68%13,700
Feb 6, 20262,478.002,504.002,452.002,504.002,504.000.64%10,500
Feb 5, 20262,500.002,532.002,483.002,488.002,488.00-0.40%9,800
Feb 4, 20262,457.002,498.002,444.002,498.002,498.001.67%9,200
Feb 3, 20262,461.002,474.002,444.002,457.002,457.00-0.12%2,900
Feb 2, 20262,440.002,468.002,422.002,460.002,460.000.82%6,000
Jan 30, 20262,440.002,455.002,420.002,440.002,440.00-0.25%2,700
Jan 29, 20262,506.002,523.002,420.002,446.002,446.00-2.32%11,100
Jan 28, 20262,483.002,504.002,452.002,504.002,504.000.97%8,700
Jan 27, 20262,502.002,532.002,474.002,480.002,480.00-2.21%13,100
Jan 26, 20262,520.002,539.002,475.002,536.002,536.00-0.59%12,900
Jan 23, 20262,533.002,582.002,511.002,551.002,551.002.70%18,700
Jan 22, 20262,454.002,550.002,454.002,484.002,484.00-0.68%14,000
Jan 21, 20262,418.002,510.002,415.002,501.002,501.00-0.56%14,500
Jan 20, 20262,572.002,572.002,478.002,515.002,515.00-3.16%32,400
Jan 19, 20262,696.002,696.002,570.002,597.002,597.00-0.73%18,100
Jan 16, 20262,698.002,700.002,586.002,616.002,616.00-1.51%26,100
Jan 15, 20262,738.002,775.002,623.002,656.002,656.00-1.74%41,500
Jan 14, 20262,639.002,783.002,611.002,703.002,703.003.92%61,200
Jan 13, 20262,899.002,899.002,552.002,601.002,601.008.42%160,100