Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,702.00
+98.00 (3.76%)
Jun 16, 2026, 3:22 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,656.002,657.002,656.002,656.00-2.00%2,800
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
Apr 15, 20262,883.002,900.002,843.002,899.002,899.000.55%4,100
Apr 14, 20262,894.002,899.002,869.002,883.002,883.000.70%1,400
Apr 13, 20262,888.002,928.002,863.002,863.002,863.000.88%7,600
Apr 10, 20262,835.002,875.002,835.002,838.002,838.00-0.46%3,500
Apr 9, 20262,794.002,852.002,794.002,851.002,851.002.66%1,600
Apr 8, 20262,775.002,839.002,775.002,777.002,777.00-2.22%2,800
Apr 7, 20262,786.002,856.002,786.002,840.002,840.001.94%8,100
Apr 6, 20262,732.002,850.002,732.002,786.002,786.001.05%9,200
Apr 3, 20262,862.002,862.002,731.002,757.002,757.00-2.10%14,800
Apr 2, 20262,846.002,895.002,816.002,816.002,816.00-1.05%20,600
Apr 1, 20262,743.002,868.002,743.002,846.002,846.004.75%18,000
Mar 31, 20262,668.002,756.002,668.002,717.002,717.001.00%7,500
Mar 30, 20262,601.002,780.002,552.002,690.002,690.00-0.41%9,600