The Musashino Bank, Ltd. (TYO:8336)
Japan · Delayed Price · Currency is JPY 5,620.00
+90.00 (1.63%)
Jan 23, 2026, 3:30 PM JST
The Musashino Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,490.00 | 5,640.00 | 5,490.00 | 5,620.00 | 5,620.00 | 1.63% | 136,600 |
| Jan 22, 2026 | 5,420.00 | 5,550.00 | 5,380.00 | 5,530.00 | 5,530.00 | 3.56% | 154,800 |
| Jan 21, 2026 | 5,340.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | -2.73% | 138,500 |
| Jan 20, 2026 | 5,550.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.72% | 118,100 |
| Jan 19, 2026 | 5,530.00 | 5,590.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 76,400 |
| Jan 16, 2026 | 5,480.00 | 5,530.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.55% | 141,900 |
| Jan 15, 2026 | 5,380.00 | 5,580.00 | 5,350.00 | 5,490.00 | 5,490.00 | 2.23% | 149,500 |
| Jan 14, 2026 | 5,300.00 | 5,380.00 | 5,190.00 | 5,370.00 | 5,370.00 | 2.09% | 182,000 |
| Jan 13, 2026 | 5,300.00 | 5,310.00 | 5,230.00 | 5,260.00 | 5,260.00 | 2.53% | 92,600 |
| Jan 9, 2026 | 5,120.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,130.00 | 1.18% | 70,600 |
| Jan 8, 2026 | 5,090.00 | 5,130.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.39% | 101,900 |
| Jan 7, 2026 | 5,020.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | - | 93,100 |
| Jan 6, 2026 | 5,030.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 2.21% | 123,400 |
| Jan 5, 2026 | 4,880.00 | 5,000.00 | 4,880.00 | 4,980.00 | 4,980.00 | 2.47% | 112,700 |
| Dec 30, 2025 | 4,880.00 | 4,930.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.21% | 63,900 |
| Dec 29, 2025 | 4,800.00 | 4,870.00 | 4,785.00 | 4,870.00 | 4,870.00 | 1.56% | 57,400 |
| Dec 26, 2025 | 4,820.00 | 4,860.00 | 4,780.00 | 4,795.00 | 4,795.00 | -0.21% | 48,900 |
| Dec 25, 2025 | 4,820.00 | 4,825.00 | 4,780.00 | 4,805.00 | 4,805.00 | 0.10% | 40,500 |
| Dec 24, 2025 | 4,830.00 | 4,850.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.62% | 69,700 |
| Dec 23, 2025 | 4,785.00 | 4,870.00 | 4,780.00 | 4,830.00 | 4,830.00 | 0.63% | 57,200 |
| Dec 22, 2025 | 4,845.00 | 4,850.00 | 4,785.00 | 4,800.00 | 4,800.00 | 0.52% | 79,900 |
| Dec 19, 2025 | 4,710.00 | 4,815.00 | 4,710.00 | 4,775.00 | 4,775.00 | 1.38% | 86,200 |
| Dec 18, 2025 | 4,675.00 | 4,710.00 | 4,615.00 | 4,710.00 | 4,710.00 | 1.18% | 109,600 |
| Dec 17, 2025 | 4,675.00 | 4,675.00 | 4,595.00 | 4,655.00 | 4,655.00 | -0.43% | 75,400 |
| Dec 16, 2025 | 4,745.00 | 4,765.00 | 4,660.00 | 4,675.00 | 4,675.00 | -1.48% | 125,900 |
| Dec 15, 2025 | 4,635.00 | 4,755.00 | 4,635.00 | 4,745.00 | 4,745.00 | 2.26% | 118,400 |
| Dec 12, 2025 | 4,565.00 | 4,730.00 | 4,560.00 | 4,640.00 | 4,640.00 | 1.64% | 308,300 |
| Dec 11, 2025 | 4,645.00 | 4,660.00 | 4,545.00 | 4,565.00 | 4,565.00 | -0.76% | 80,800 |
| Dec 10, 2025 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.97% | 74,900 |
| Dec 9, 2025 | 4,695.00 | 4,720.00 | 4,630.00 | 4,645.00 | 4,645.00 | -0.43% | 54,400 |
| Dec 8, 2025 | 4,685.00 | 4,710.00 | 4,620.00 | 4,665.00 | 4,665.00 | -0.11% | 67,900 |
| Dec 5, 2025 | 4,645.00 | 4,670.00 | 4,595.00 | 4,670.00 | 4,670.00 | 0.86% | 76,900 |
| Dec 4, 2025 | 4,610.00 | 4,650.00 | 4,570.00 | 4,630.00 | 4,630.00 | 0.43% | 111,700 |
| Dec 3, 2025 | 4,685.00 | 4,690.00 | 4,570.00 | 4,610.00 | 4,610.00 | -2.12% | 98,600 |
| Dec 2, 2025 | 4,775.00 | 4,825.00 | 4,700.00 | 4,710.00 | 4,710.00 | -0.63% | 79,400 |
| Dec 1, 2025 | 4,730.00 | 4,810.00 | 4,700.00 | 4,740.00 | 4,740.00 | 1.50% | 95,500 |
| Nov 28, 2025 | 4,655.00 | 4,695.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.86% | 65,500 |
| Nov 27, 2025 | 4,600.00 | 4,685.00 | 4,570.00 | 4,630.00 | 4,630.00 | 1.42% | 84,500 |
| Nov 26, 2025 | 4,540.00 | 4,585.00 | 4,525.00 | 4,565.00 | 4,565.00 | 2.13% | 71,900 |
| Nov 25, 2025 | 4,465.00 | 4,515.00 | 4,435.00 | 4,470.00 | 4,470.00 | 0.68% | 51,900 |
| Nov 21, 2025 | 4,350.00 | 4,440.00 | 4,340.00 | 4,440.00 | 4,440.00 | 1.72% | 75,100 |
| Nov 20, 2025 | 4,380.00 | 4,390.00 | 4,330.00 | 4,365.00 | 4,365.00 | 1.28% | 46,200 |
| Nov 19, 2025 | 4,320.00 | 4,365.00 | 4,255.00 | 4,310.00 | 4,310.00 | 0.82% | 54,600 |
| Nov 18, 2025 | 4,395.00 | 4,410.00 | 4,275.00 | 4,275.00 | 4,275.00 | -3.06% | 87,300 |
| Nov 17, 2025 | 4,425.00 | 4,465.00 | 4,405.00 | 4,410.00 | 4,410.00 | - | 64,700 |
| Nov 14, 2025 | 4,395.00 | 4,450.00 | 4,385.00 | 4,410.00 | 4,410.00 | -0.23% | 85,500 |
| Nov 13, 2025 | 4,440.00 | 4,465.00 | 4,390.00 | 4,420.00 | 4,420.00 | 0.45% | 81,200 |
| Nov 12, 2025 | 4,390.00 | 4,475.00 | 4,390.00 | 4,400.00 | 4,400.00 | 1.27% | 108,500 |
| Nov 11, 2025 | 4,410.00 | 4,435.00 | 4,340.00 | 4,345.00 | 4,345.00 | -1.25% | 123,400 |
| Nov 10, 2025 | 4,340.00 | 4,415.00 | 4,280.00 | 4,400.00 | 4,400.00 | 2.92% | 161,600 |