Skip to main content
logo
Musashino Kogyo Co., Ltd. (TYO:9635)
Japan flag Japan · Delayed Price · Currency is JPY
2,186.00
+30.00 (1.39%)
Aug 8, 2025, 3:12 PM JST

Musashino Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,159.002,160.002,156.002,156.002,156.00-0.32%500
Aug 6, 20252,163.002,163.002,163.002,163.002,163.00--
Aug 5, 20252,163.002,163.002,163.002,163.002,163.00-100
Aug 4, 20252,163.002,163.002,162.002,163.002,163.00-300
Aug 1, 20252,179.002,180.002,163.002,163.002,163.00-0.55%300
Jul 31, 20252,175.002,175.002,175.002,175.002,175.000.69%200
Jul 30, 20252,160.002,160.002,160.002,160.002,160.00-100
Jul 29, 20252,160.002,160.002,160.002,160.002,160.00-100
Jul 28, 20252,159.002,160.002,159.002,160.002,160.00-0.28%700
Jul 25, 20252,160.002,166.002,160.002,166.002,166.000.23%500
Jul 24, 20252,145.002,161.002,145.002,161.002,161.000.46%400
Jul 23, 20252,160.002,160.002,151.002,151.002,151.00-0.09%300
Jul 22, 20252,134.002,180.002,122.002,153.002,153.000.05%2,700
Jul 18, 20252,147.002,152.002,147.002,152.002,152.001.32%400
Jul 17, 20252,150.002,150.002,124.002,124.002,124.00-700
Jul 16, 20252,124.002,124.002,124.002,124.002,124.00--
Jul 15, 20252,124.002,124.002,124.002,124.002,124.000.14%100
Jul 14, 20252,121.002,121.002,121.002,121.002,121.00--
Jul 11, 20252,121.002,121.002,121.002,121.002,121.00--
Jul 10, 20252,121.002,121.002,121.002,121.002,121.00--
Jul 9, 20252,121.002,121.002,121.002,121.002,121.00--
Jul 8, 20252,121.002,121.002,121.002,121.002,121.00--
Jul 7, 20252,121.002,121.002,121.002,121.002,121.00-0.66%100
Jul 4, 20252,135.002,135.002,135.002,135.002,135.000.52%100
Jul 3, 20252,124.002,124.002,124.002,124.002,124.00-0.28%100
Jul 2, 20252,133.002,133.002,130.002,130.002,130.000.47%200
Jul 1, 20252,120.002,120.002,120.002,120.002,120.000.09%1,000
Jun 30, 20252,133.002,133.002,118.002,118.002,118.000.09%400
Jun 27, 20252,136.002,136.002,116.002,116.002,116.00-0.09%300
Jun 26, 20252,118.002,118.002,118.002,118.002,118.00-0.05%200
Jun 25, 20252,134.002,134.002,119.002,119.002,119.00-0.47%200
Jun 24, 20252,125.002,129.002,125.002,129.002,129.000.05%300
Jun 23, 20252,128.002,128.002,128.002,128.002,128.000.28%100
Jun 20, 20252,125.002,125.002,122.002,122.002,122.00-0.14%900
Jun 19, 20252,125.002,125.002,125.002,125.002,125.00--
Jun 18, 20252,123.002,125.002,123.002,125.002,125.000.47%200
Jun 17, 20252,115.002,115.002,115.002,115.002,115.00--
Jun 16, 20252,115.002,115.002,115.002,115.002,115.00--
Jun 13, 20252,115.002,115.002,115.002,115.002,115.00--
Jun 12, 20252,115.002,115.002,115.002,115.002,115.00--
Jun 11, 20252,115.002,115.002,115.002,115.002,115.00-0.52%1,000
Jun 10, 20252,126.002,126.002,126.002,126.002,126.00-1.48%200
Jun 9, 20252,149.002,158.002,149.002,158.002,158.001.46%300
Jun 6, 20252,127.002,127.002,127.002,127.002,127.00--
Jun 5, 20252,133.002,133.002,127.002,127.002,127.00-0.23%200
Jun 4, 20252,132.002,132.002,132.002,132.002,132.00-0.93%100
Jun 3, 20252,152.002,152.002,152.002,152.002,152.001.41%200
Jun 2, 20252,122.002,122.002,122.002,122.002,122.00--
May 30, 20252,122.002,122.002,122.002,122.002,122.00--
May 29, 20252,122.002,122.002,122.002,122.002,122.00-100