Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,782.00
-3.00 (-0.11%)
Sep 8, 2026, 3:21 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,785.002,785.002,785.002,785.002,785.00-0.89%600
Sep 4, 20262,782.002,810.002,782.002,810.002,810.001.01%1,100
Sep 3, 20262,766.002,795.002,766.002,782.002,782.000.58%300
Sep 2, 20262,728.002,780.002,726.002,766.002,766.001.39%1,300
Sep 1, 20262,797.002,797.002,728.002,728.002,728.00-2.50%300
Aug 31, 20262,750.002,800.002,750.002,798.002,798.001.75%400
Aug 28, 20262,715.002,750.002,715.002,750.002,750.001.36%700
Aug 27, 20262,784.002,784.002,713.002,713.002,713.00-2.62%1,400
Aug 26, 20262,786.002,786.002,786.002,786.002,786.00-100
Aug 25, 20262,772.002,827.002,733.002,786.002,786.000.51%2,100
Aug 24, 20262,797.002,798.002,762.002,772.002,772.000.62%2,100
Aug 21, 20262,755.002,755.002,755.002,755.002,755.002.04%100
Aug 20, 20262,733.002,733.002,700.002,700.002,700.00-2.98%700
Aug 18, 20262,783.002,783.002,783.002,783.002,783.00-800
Aug 17, 20262,733.002,783.002,733.002,783.002,783.000.91%300
Aug 14, 20262,705.002,802.002,705.002,758.002,758.000.11%3,000
Aug 13, 20262,831.002,832.002,755.002,755.002,755.00-2.68%4,300
Aug 12, 20262,820.002,850.002,820.002,831.002,831.000.35%1,400
Aug 10, 20262,802.002,869.002,800.002,821.002,821.00-1.02%4,400
Aug 7, 20262,698.002,928.002,698.002,850.002,850.001.86%18,000
Aug 6, 20262,647.002,800.002,647.002,798.002,798.004.60%3,200
Aug 5, 20262,628.002,710.002,600.002,675.002,675.001.02%3,400
Aug 4, 20262,723.002,723.002,626.002,648.002,648.00-0.94%1,400
Aug 3, 20262,650.002,674.002,650.002,673.002,673.000.87%500
Jul 31, 20262,629.002,650.002,629.002,650.002,650.00-1,000
Jul 30, 20262,625.002,650.002,625.002,650.002,650.00-0.19%300
Jul 29, 20262,622.002,655.002,622.002,655.002,655.00-200
Jul 27, 20262,687.002,689.002,655.002,655.002,655.00-0.75%1,500
Jul 24, 20262,634.002,677.002,627.002,675.002,675.001.56%400
Jul 23, 20262,676.002,676.002,634.002,634.002,634.000.30%1,100
Jul 22, 20262,650.002,692.002,617.002,626.002,626.00-1.35%9,400
Jul 21, 20262,692.002,692.002,662.002,662.002,662.00-1.44%300
Jul 17, 20262,700.002,750.002,650.002,701.002,701.00-1.78%19,000
Jul 16, 20262,677.002,750.002,677.002,750.002,750.002.73%700
Jul 15, 20262,651.002,698.002,651.002,677.002,677.00-0.89%1,000
Jul 14, 20262,600.002,701.002,592.002,701.002,701.003.84%3,600
Jul 13, 20262,601.002,642.002,590.002,601.002,601.00-1.85%5,000
Jul 10, 20262,632.002,700.002,632.002,650.002,650.000.68%500
Jul 9, 20262,632.002,632.002,632.002,632.002,632.00-200
Jul 8, 20262,662.002,676.002,632.002,632.002,632.00-4.71%2,700
Jul 7, 20262,763.002,763.002,762.002,762.002,762.00-0.11%200
Jul 6, 20262,720.002,770.002,720.002,765.002,765.00-0.14%500
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