Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,765.00
-4.00 (-0.14%)
Jul 6, 2026, 3:08 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,800.002,850.002,715.002,769.002,769.000.69%4,200
Jul 2, 20262,708.002,750.002,708.002,750.002,750.003.58%1,400
Jul 1, 20262,652.002,697.002,652.002,655.002,655.002.12%4,100
Jun 30, 20262,595.002,600.002,595.002,600.002,600.000.35%500
Jun 29, 20262,600.002,650.002,591.002,591.002,591.00-1.67%4,100
Jun 26, 20262,663.002,700.002,625.002,635.002,635.00-1.68%2,000
Jun 25, 20262,691.002,700.002,651.002,680.002,680.00-2,500
Jun 24, 20262,662.002,696.002,662.002,680.002,680.00-900
Jun 23, 20262,662.002,697.002,615.002,680.002,680.002.37%3,600
Jun 22, 20262,714.002,714.002,571.002,618.002,618.00-2.97%1,800
Jun 19, 20262,700.002,720.002,656.002,698.002,698.000.45%2,800
Jun 18, 20262,679.002,710.002,660.002,686.002,686.00-0.52%2,300
Jun 17, 20262,702.002,710.002,601.002,700.002,700.00-0.07%4,000
Jun 16, 20262,656.002,702.002,649.002,702.002,702.003.76%7,700
Jun 15, 20262,600.002,645.002,600.002,604.002,604.000.27%1,600
Jun 11, 20262,600.002,600.002,583.002,597.002,597.00-0.80%1,100
Jun 8, 20262,617.002,620.002,570.002,618.002,618.001.87%24,500
Jun 5, 20262,602.002,602.002,570.002,570.002,570.00-1.15%6,600
Jun 4, 20262,600.002,600.002,600.002,600.002,600.00-0.46%700
Jun 3, 20262,642.002,650.002,612.002,612.002,612.00-0.23%2,600
Jun 2, 20262,619.002,648.002,618.002,618.002,618.00-2,400
Jun 1, 20262,728.002,728.002,611.002,618.002,618.00-4.45%1,900
May 29, 20262,740.002,740.002,740.002,740.002,740.001.86%1,700
May 28, 20262,693.002,693.002,655.002,690.002,690.00-0.15%1,200
May 27, 20262,691.002,700.002,610.002,694.002,694.00-0.92%2,500
May 26, 20262,651.002,719.002,651.002,719.002,719.001.61%1,300
May 25, 20262,718.002,718.002,626.002,676.002,676.00-1.83%2,300
May 22, 20262,759.002,763.002,713.002,726.002,726.00-1.16%2,800
May 21, 20262,800.002,829.002,758.002,758.002,758.00-1.50%5,800
May 20, 20262,840.002,841.002,800.002,800.002,800.00-1.34%1,900
May 19, 20262,838.002,838.002,838.002,838.002,838.001.14%200
May 18, 20262,845.002,873.002,802.002,806.002,806.00-3.07%4,600
May 15, 20262,837.002,895.002,835.002,895.002,895.001.58%2,800
May 14, 20262,880.002,880.002,850.002,850.002,850.00-1.86%300
May 13, 20262,904.002,904.002,806.002,904.002,904.00-1.69%3,600
May 12, 20263,020.003,020.002,884.002,954.002,954.00-1.50%5,300
May 11, 20262,970.003,030.002,935.002,999.002,999.002.71%15,500
May 8, 20262,800.002,979.002,800.002,920.002,920.004.29%13,100
May 7, 20262,811.002,849.002,800.002,800.002,800.00-0.39%7,100
May 1, 20262,768.002,868.002,768.002,811.002,811.00-0.11%2,800
Apr 30, 20262,858.002,910.002,814.002,814.002,814.00-2.19%15,600
Apr 28, 20262,873.002,912.002,869.002,877.002,877.000.74%5,600
Apr 27, 20262,824.002,887.002,748.002,856.002,856.002.00%6,100
Apr 24, 20262,770.002,839.002,770.002,800.002,800.00-0.57%1,700
Apr 23, 20262,880.002,882.002,816.002,816.002,816.00-2.22%8,400
Apr 22, 20262,882.002,882.002,818.002,880.002,880.00-0.07%1,200
Apr 21, 20262,813.002,898.002,813.002,882.002,882.001.02%5,800
Apr 20, 20262,842.002,875.002,816.002,853.002,853.00-0.49%6,700
Apr 17, 20262,804.002,867.002,804.002,867.002,867.001.20%2,000
Apr 16, 20262,900.002,910.002,833.002,833.002,833.00-2.28%1,500