Skip to main content
logo
Musashino Kogyo Co., Ltd. (TYO:9635)
Japan flag Japan · Delayed Price · Currency is JPY
2,552.00
-28.00 (-1.09%)
Apr 17, 2026, 2:10 PM JST

Musashino Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,552.002,552.002,552.002,552.002,552.00-1.09%100
Apr 15, 20262,579.002,580.002,579.002,580.002,580.00-600
Apr 13, 20262,581.002,581.002,580.002,580.002,580.00-0.04%500
Apr 9, 20262,580.002,581.002,580.002,581.002,581.000.39%500
Apr 8, 20262,550.002,571.002,546.002,571.002,571.000.86%1,000
Apr 7, 20262,549.002,549.002,549.002,549.002,549.00-100
Apr 6, 20262,556.002,556.002,549.002,549.002,549.001.72%500
Apr 3, 20262,506.002,506.002,506.002,506.002,506.00-1.18%100
Apr 2, 20262,536.002,536.002,536.002,536.002,536.000.04%100
Apr 1, 20262,536.002,536.002,522.002,535.002,535.000.64%400
Mar 31, 20262,520.002,520.002,519.002,519.002,519.000.76%400
Mar 30, 20262,485.002,500.002,485.002,500.002,500.00-3.29%800
Mar 27, 20262,586.002,586.002,530.002,585.002,585.00-0.04%2,700
Mar 26, 20262,607.002,607.002,586.002,586.002,586.00-0.39%1,800
Mar 25, 20262,592.002,621.002,591.002,596.002,596.00-0.54%1,300
Mar 24, 20262,625.002,625.002,610.002,610.002,610.000.93%300
Mar 23, 20262,600.002,605.002,586.002,586.002,586.00-1.52%1,100
Mar 19, 20262,627.002,652.002,626.002,626.002,626.00-1.06%1,400
Mar 18, 20262,615.002,654.002,615.002,654.002,654.000.15%400
Mar 17, 20262,650.002,650.002,572.002,650.002,650.00-2,000
Mar 13, 20262,650.002,650.002,650.002,650.002,650.00-600
Mar 12, 20262,650.002,650.002,650.002,650.002,650.00-200
Mar 11, 20262,639.002,700.002,639.002,650.002,650.000.38%1,300
Mar 10, 20262,640.002,640.002,640.002,640.002,640.000.65%500
Mar 9, 20262,618.002,623.002,597.002,623.002,623.00-0.72%1,500
Mar 6, 20262,641.002,677.002,641.002,642.002,642.000.04%400
Mar 5, 20262,679.002,700.002,641.002,641.002,641.000.30%1,900
Mar 4, 20262,635.002,636.002,610.002,633.002,633.000.04%1,200
Mar 3, 20262,604.002,632.002,588.002,632.002,632.000.15%1,200
Mar 2, 20262,595.002,631.002,595.002,628.002,628.001.08%400
Feb 27, 20262,561.002,600.002,561.002,600.002,600.001.52%1,000
Feb 26, 20262,553.002,561.002,553.002,561.002,561.000.43%500
Feb 25, 20262,566.002,566.002,550.002,550.002,550.00-1.39%500
Feb 24, 20262,550.002,586.002,550.002,586.002,586.001.49%400
Feb 20, 20262,525.002,548.002,525.002,548.002,548.001.07%300
Feb 19, 20262,520.002,521.002,520.002,521.002,521.000.04%500
Feb 18, 20262,518.002,527.002,511.002,520.002,520.001.49%1,700
Feb 16, 20262,500.002,500.002,483.002,483.002,483.00-0.28%200
Feb 13, 20262,483.002,493.002,483.002,490.002,490.00-0.99%1,000
Feb 12, 20262,528.002,529.002,515.002,515.002,515.000.60%500
Feb 10, 20262,499.002,500.002,499.002,500.002,500.000.20%1,500
Feb 9, 20262,488.002,495.002,488.002,495.002,495.000.52%500
Feb 6, 20262,479.002,500.002,479.002,482.002,482.001.22%500
Feb 5, 20262,496.002,496.002,452.002,452.002,452.00-0.93%300
Feb 4, 20262,475.002,475.002,475.002,475.002,475.000.04%500
Feb 3, 20262,527.002,527.002,474.002,474.002,474.00-0.24%600
Feb 2, 20262,479.002,480.002,479.002,480.002,480.000.69%600
Jan 30, 20262,467.002,467.002,461.002,463.002,463.00-0.24%500
Jan 29, 20262,473.002,473.002,469.002,469.002,469.00-1.32%500
Jan 28, 20262,517.002,520.002,500.002,502.002,502.00-0.60%800