Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,910.00
+11.00 (0.38%)
Apr 16, 2026, 9:10 AM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,601.002,780.002,552.002,690.002,690.00-2.15%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
Mar 6, 20262,767.002,830.002,726.002,792.002,743.25-0.89%15,600
Mar 5, 20262,787.002,862.002,772.002,817.002,767.812.44%26,200
Mar 4, 20262,705.002,780.002,705.002,750.002,701.98-0.18%31,200
Mar 3, 20262,651.002,767.002,634.002,755.002,706.903.81%74,200
Mar 2, 20262,659.002,659.002,615.002,654.002,607.66-0.23%11,500
Feb 27, 20262,610.002,662.002,610.002,660.002,613.551.84%12,600
Feb 26, 20262,584.002,612.002,584.002,612.002,566.391.08%6,700
Feb 25, 20262,580.002,585.002,565.002,584.002,538.880.62%4,600
Feb 24, 20262,521.002,589.002,521.002,568.002,523.162.51%18,300
Feb 20, 20262,522.002,522.002,499.002,505.002,461.260.28%5,500
Feb 19, 20262,551.002,551.002,498.002,498.002,454.38-0.48%6,400
Feb 18, 20262,523.002,527.002,502.002,510.002,466.17-0.52%2,400
Feb 17, 20262,502.002,523.002,502.002,523.002,478.950.76%3,900
Feb 16, 20262,519.002,563.002,481.002,504.002,460.280.04%106,100
Feb 13, 20262,503.002,503.002,445.002,503.002,459.30-18,100
Feb 12, 20262,588.002,590.002,431.002,503.002,459.30-1.92%49,900
Feb 10, 20262,499.002,552.002,438.002,552.002,507.442.61%16,200
Feb 9, 20262,505.002,506.002,406.002,487.002,443.57-0.68%13,700
Feb 6, 20262,478.002,504.002,452.002,504.002,460.280.64%10,500
Feb 5, 20262,500.002,532.002,483.002,488.002,444.56-0.40%9,800
Feb 4, 20262,457.002,498.002,444.002,498.002,454.381.67%9,200
Feb 3, 20262,461.002,474.002,444.002,457.002,414.10-0.12%2,900
Feb 2, 20262,440.002,468.002,422.002,460.002,417.050.82%6,000