Skip to main content
logo
Musashi Co., Ltd. (TYO:7521)
Japan flag Japan · Delayed Price · Currency is JPY
2,721.00
+73.00 (2.76%)
Oct 1, 2026, 12:30 PM JST

Musashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,736.002,739.002,696.002,721.002,721.002.76%3,400
Sep 30, 20262,648.002,655.002,648.002,648.002,648.000.04%900
Sep 29, 20262,715.002,715.002,643.002,647.002,647.00-2.50%600
Sep 28, 20262,736.002,736.002,733.002,733.002,715.00-1.66%200
Sep 25, 20262,695.002,779.002,682.002,779.002,760.703.62%4,800
Sep 24, 20262,681.002,700.002,681.002,682.002,664.34-1.79%1,600
Sep 18, 20262,729.002,731.002,705.002,731.002,713.01-0.36%1,400
Sep 17, 20262,681.002,741.002,681.002,741.002,722.952.01%3,300
Sep 16, 20262,722.002,740.002,687.002,687.002,669.30-4.00%1,600
Sep 10, 20262,749.002,800.002,749.002,799.002,780.571.71%1,800
Sep 9, 20262,752.002,802.002,752.002,752.002,733.87-1.08%400
Sep 8, 20262,784.002,784.002,782.002,782.002,763.68-0.11%800
Sep 7, 20262,785.002,785.002,785.002,785.002,766.66-0.89%600
Sep 4, 20262,782.002,810.002,782.002,810.002,791.491.01%1,100
Sep 3, 20262,766.002,795.002,766.002,782.002,763.680.58%300
Sep 2, 20262,728.002,780.002,726.002,766.002,747.781.39%1,300
Sep 1, 20262,797.002,797.002,728.002,728.002,710.03-2.50%300
Aug 31, 20262,750.002,800.002,750.002,798.002,779.571.75%400
Aug 28, 20262,715.002,750.002,715.002,750.002,731.891.36%700
Aug 27, 20262,784.002,784.002,713.002,713.002,695.13-2.62%1,400
Aug 26, 20262,786.002,786.002,786.002,786.002,767.65-100
Aug 25, 20262,772.002,827.002,733.002,786.002,767.650.51%2,100
Aug 24, 20262,797.002,798.002,762.002,772.002,753.740.62%2,100
Aug 21, 20262,755.002,755.002,755.002,755.002,736.862.04%100
Aug 20, 20262,733.002,733.002,700.002,700.002,682.22-2.98%700
Aug 18, 20262,783.002,783.002,783.002,783.002,764.67-800
Aug 17, 20262,733.002,783.002,733.002,783.002,764.670.91%300
Aug 14, 20262,705.002,802.002,705.002,758.002,739.840.11%3,000
Aug 13, 20262,831.002,832.002,755.002,755.002,736.86-2.68%4,300
Aug 12, 20262,820.002,850.002,820.002,831.002,812.350.35%1,400
Aug 10, 20262,802.002,869.002,800.002,821.002,802.42-1.02%4,400
Aug 7, 20262,698.002,928.002,698.002,850.002,831.231.86%18,000
Aug 6, 20262,647.002,800.002,647.002,798.002,779.574.60%3,200
Aug 5, 20262,628.002,710.002,600.002,675.002,657.381.02%3,400
Aug 4, 20262,723.002,723.002,626.002,648.002,630.56-0.94%1,400
Aug 3, 20262,650.002,674.002,650.002,673.002,655.400.87%500
Jul 31, 20262,629.002,650.002,629.002,650.002,632.55-1,000
Jul 30, 20262,625.002,650.002,625.002,650.002,632.55-0.19%300
Jul 29, 20262,622.002,655.002,622.002,655.002,637.51-200
Jul 27, 20262,687.002,689.002,655.002,655.002,637.51-0.75%1,500
Jul 24, 20262,634.002,677.002,627.002,675.002,657.381.56%400
Jul 23, 20262,676.002,676.002,634.002,634.002,616.650.30%1,100
Jul 22, 20262,650.002,692.002,617.002,626.002,608.70-1.35%9,400
Jul 21, 20262,692.002,692.002,662.002,662.002,644.47-1.44%300
Jul 17, 20262,700.002,750.002,650.002,701.002,683.21-1.78%19,000
Jul 16, 20262,677.002,750.002,677.002,750.002,731.892.73%700
Jul 15, 20262,651.002,698.002,651.002,677.002,659.37-0.89%1,000
Jul 14, 20262,600.002,701.002,592.002,701.002,683.213.84%3,600
Jul 13, 20262,601.002,642.002,590.002,601.002,583.87-1.85%5,000
Jul 10, 20262,632.002,700.002,632.002,650.002,632.550.68%500