Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,675.00
+41.00 (1.56%)
Jul 24, 2026, 3:30 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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