Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,503.00
-49.00 (-1.92%)
At close: Feb 12, 2026

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20262,399.002,400.002,372.002,399.002,399.000.29%4,500
Jan 8, 20262,375.002,392.002,373.002,392.002,392.000.80%700
Jan 7, 20262,368.002,375.002,356.002,373.002,373.00-0.13%3,000
Jan 6, 20262,358.002,376.002,348.002,376.002,376.000.89%3,900
Jan 5, 20262,331.002,373.002,328.002,355.002,355.000.51%10,900
Dec 30, 20252,344.002,345.002,331.002,343.002,343.00-0.04%1,300
Dec 29, 20252,339.002,350.002,310.002,344.002,344.000.21%7,200
Dec 26, 20252,331.002,351.002,331.002,339.002,339.000.09%5,700
Dec 25, 20252,330.002,337.002,315.002,337.002,337.000.56%2,400
Dec 24, 20252,310.002,337.002,305.002,324.002,324.000.56%1,800
Dec 23, 20252,348.002,348.002,310.002,311.002,311.00-1.58%3,700
Dec 22, 20252,334.002,349.002,334.002,348.002,348.000.60%1,800
Dec 19, 20252,351.002,351.002,331.002,334.002,334.00-0.68%8,200
Dec 18, 20252,383.002,384.002,296.002,350.002,350.000.56%11,800
Dec 17, 20252,331.002,396.002,302.002,337.002,337.001.79%12,900
Dec 16, 20252,309.002,309.002,258.002,296.002,296.00-0.56%1,600
Dec 15, 20252,302.002,310.002,250.002,309.002,309.00-0.09%7,800
Dec 12, 20252,297.002,337.002,297.002,311.002,311.000.61%6,100
Dec 11, 20252,288.002,301.002,281.002,297.002,297.000.39%10,300
Dec 10, 20252,252.002,301.002,243.002,288.002,288.001.60%14,400
Dec 9, 20252,222.002,258.002,222.002,252.002,252.001.49%1,300
Dec 8, 20252,229.002,264.002,219.002,219.002,219.00-0.45%3,300
Dec 5, 20252,217.002,246.002,212.002,229.002,229.000.54%3,200
Dec 4, 20252,166.002,217.002,166.002,217.002,217.002.40%800
Dec 3, 20252,189.002,230.002,139.002,165.002,165.00-1.10%3,700
Dec 2, 20252,226.002,271.002,145.002,189.002,189.00-2.28%9,700
Dec 1, 20252,277.002,284.002,240.002,240.002,240.00-1.93%1,700
Nov 28, 20252,225.002,293.002,225.002,284.002,284.002.10%4,700
Nov 27, 20252,202.002,285.002,202.002,237.002,237.001.59%1,000