Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,719.00
+43.00 (1.61%)
May 26, 2026, 3:23 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 27, 20262,816.002,867.002,749.002,749.002,701.00-3.98%5,200
Mar 26, 20262,855.002,877.002,833.002,863.002,813.01-0.69%1,700
Mar 25, 20262,876.002,913.002,868.002,883.002,832.662.23%6,900
Mar 24, 20262,803.002,846.002,803.002,820.002,770.761.15%9,100
Mar 23, 20262,795.002,830.002,767.002,788.002,739.32-1.90%53,000
Mar 19, 20262,869.002,891.002,842.002,842.002,792.38-2.00%6,300
Mar 18, 20262,839.002,900.002,835.002,900.002,849.362.11%6,600
Mar 17, 20262,834.002,864.002,800.002,840.002,790.411.39%21,100
Mar 16, 20262,777.002,808.002,777.002,801.002,752.090.04%18,200
Mar 13, 20262,777.002,833.002,777.002,800.002,751.11-0.11%19,300
Mar 12, 20262,814.002,823.002,793.002,803.002,754.06-0.43%11,100
Mar 11, 20262,878.002,902.002,800.002,815.002,765.85-2.02%9,700
Mar 10, 20262,772.002,902.002,772.002,873.002,822.833.64%18,500
Mar 9, 20262,661.002,799.002,661.002,772.002,723.60-0.72%17,700