The Musashino Bank, Ltd. (TYO:8336)
Japan · Delayed Price · Currency is JPY 6,220.00
+410.00 (7.06%)
Mar 5, 2026, 3:30 PM JST
The Musashino Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,080.00 | 6,290.00 | 6,050.00 | 6,220.00 | 6,220.00 | 7.06% | 147,700 |
| Mar 4, 2026 | 5,950.00 | 6,060.00 | 5,700.00 | 5,810.00 | 5,810.00 | -6.14% | 226,400 |
| Mar 3, 2026 | 6,170.00 | 6,330.00 | 6,120.00 | 6,190.00 | 6,190.00 | -0.48% | 137,700 |
| Mar 2, 2026 | 6,160.00 | 6,260.00 | 6,090.00 | 6,220.00 | 6,220.00 | -4.60% | 156,000 |
| Feb 27, 2026 | 6,330.00 | 6,520.00 | 6,280.00 | 6,520.00 | 6,520.00 | 4.65% | 227,200 |
| Feb 26, 2026 | 6,230.00 | 6,280.00 | 6,190.00 | 6,230.00 | 6,230.00 | 0.97% | 74,800 |
| Feb 25, 2026 | 6,220.00 | 6,220.00 | 6,080.00 | 6,170.00 | 6,170.00 | -0.96% | 95,400 |
| Feb 24, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,230.00 | 6,230.00 | -1.74% | 141,200 |
| Feb 20, 2026 | 6,240.00 | 6,370.00 | 6,180.00 | 6,340.00 | 6,340.00 | 1.12% | 115,500 |
| Feb 19, 2026 | 6,230.00 | 6,320.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1.46% | 128,400 |
| Feb 18, 2026 | 6,080.00 | 6,220.00 | 6,060.00 | 6,180.00 | 6,180.00 | 2.66% | 114,000 |
| Feb 17, 2026 | 6,130.00 | 6,240.00 | 6,020.00 | 6,020.00 | 6,020.00 | -3.22% | 110,000 |
| Feb 16, 2026 | 6,190.00 | 6,250.00 | 6,020.00 | 6,220.00 | 6,220.00 | 1.47% | 176,100 |
| Feb 13, 2026 | 6,320.00 | 6,350.00 | 6,110.00 | 6,130.00 | 6,130.00 | -4.22% | 201,800 |
| Feb 12, 2026 | 6,250.00 | 6,430.00 | 6,200.00 | 6,400.00 | 6,400.00 | 2.40% | 148,700 |
| Feb 10, 2026 | 6,260.00 | 6,320.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.48% | 92,700 |
| Feb 9, 2026 | 6,190.00 | 6,250.00 | 6,050.00 | 6,220.00 | 6,220.00 | 3.84% | 143,100 |
| Feb 6, 2026 | 5,900.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | 0.84% | 89,900 |
| Feb 5, 2026 | 5,930.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,940.00 | 1.89% | 86,700 |
| Feb 4, 2026 | 5,750.00 | 5,860.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2.10% | 101,300 |
| Feb 3, 2026 | 5,590.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,710.00 | 3.82% | 159,900 |
| Feb 2, 2026 | 5,570.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,500.00 | - | 160,900 |
| Jan 30, 2026 | 5,530.00 | 5,590.00 | 5,370.00 | 5,500.00 | 5,500.00 | -0.54% | 166,600 |
| Jan 29, 2026 | 5,490.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.28% | 126,900 |
| Jan 28, 2026 | 5,450.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,460.00 | -0.91% | 103,000 |
| Jan 27, 2026 | 5,410.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,510.00 | 0.92% | 131,300 |
| Jan 26, 2026 | 5,440.00 | 5,490.00 | 5,410.00 | 5,460.00 | 5,460.00 | -2.85% | 146,200 |
| 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 |