Skip to main content
logo
Musashino Kogyo Co., Ltd. (TYO:9635)
Japan flag Japan · Delayed Price · Currency is JPY
2,592.00
+32.00 (1.25%)
Sep 7, 2026, 11:28 AM JST

Musashino Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,560.002,560.002,560.002,560.002,560.000.31%100
Sep 3, 20262,552.002,552.002,552.002,552.002,552.00-0.16%200
Sep 2, 20262,556.002,556.002,556.002,556.002,556.00-1.20%300
Aug 31, 20262,587.002,587.002,587.002,587.002,587.001.25%100
Aug 28, 20262,597.002,597.002,555.002,555.002,555.000.12%400
Aug 24, 20262,552.002,552.002,552.002,552.002,552.000.12%400
Aug 21, 20262,549.002,549.002,549.002,549.002,549.00-0.04%200
Aug 20, 20262,548.002,550.002,548.002,550.002,550.00-0.39%200
Aug 19, 20262,559.002,560.002,559.002,560.002,560.000.59%300
Aug 18, 20262,545.002,545.002,545.002,545.002,545.00-0.39%100
Aug 13, 20262,555.002,555.002,555.002,555.002,555.00-0.39%100
Aug 10, 20262,565.002,565.002,565.002,565.002,565.00-0.04%200
Aug 7, 20262,566.002,566.002,566.002,566.002,566.001.22%300
Aug 5, 20262,535.002,535.002,535.002,535.002,535.00-1.29%300
Aug 4, 20262,539.002,568.002,539.002,568.002,568.000.86%200
Aug 3, 20262,546.002,546.002,546.002,546.002,546.000.35%100
Jul 31, 20262,529.002,537.002,529.002,537.002,537.00-0.08%500
Jul 29, 20262,549.002,549.002,539.002,539.002,539.00-0.31%300
Jul 27, 20262,545.002,547.002,545.002,547.002,547.000.99%200
Jul 24, 20262,522.002,522.002,522.002,522.002,522.00-0.04%100
Jul 22, 20262,523.002,523.002,523.002,523.002,523.00-0.08%100
Jul 21, 20262,548.002,548.002,525.002,525.002,525.00-0.98%200
Jul 17, 20262,550.002,550.002,530.002,550.002,550.00-600
Jul 16, 20262,552.002,552.002,550.002,550.002,550.000.28%200
Jul 14, 20262,544.002,544.002,543.002,543.002,543.00-0.08%200
Jul 13, 20262,545.002,550.002,545.002,545.002,545.00-500
Jul 10, 20262,545.002,545.002,545.002,545.002,545.00-1.05%100
Jul 8, 20262,573.002,576.002,570.002,572.002,572.001.22%400
Jul 7, 20262,538.002,544.002,538.002,541.002,541.00-0.35%400
Jul 6, 20262,549.002,550.002,549.002,550.002,550.000.04%300
Jul 3, 20262,521.002,549.002,521.002,549.002,549.000.16%900
Jul 2, 20262,545.002,545.002,545.002,545.002,545.000.12%100
Jul 1, 20262,542.002,542.002,542.002,542.002,542.000.67%100
Jun 30, 20262,540.002,540.002,525.002,525.002,525.000.48%200
Jun 29, 20262,539.002,539.002,513.002,513.002,513.00-0.12%500
Jun 26, 20262,516.002,516.002,516.002,516.002,516.000.12%100
Jun 25, 20262,564.002,564.002,513.002,513.002,513.00-0.16%400
Jun 24, 20262,517.002,517.002,517.002,517.002,517.00-300
Jun 23, 20262,515.002,537.002,515.002,517.002,517.000.12%300
Jun 22, 20262,510.002,515.002,510.002,514.002,514.00-0.04%400
Jun 19, 20262,509.002,515.002,509.002,515.002,515.000.36%600
Jun 18, 20262,503.002,533.002,503.002,506.002,506.00-0.71%700
Jun 17, 20262,524.002,524.002,524.002,524.002,524.00-100
Jun 16, 20262,524.002,524.002,524.002,524.002,524.000.16%300
Jun 12, 20262,520.002,520.002,520.002,520.002,520.000.80%100
Jun 11, 20262,493.002,500.002,493.002,500.002,500.00-300
Jun 10, 20262,500.002,500.002,500.002,500.002,500.00-0.91%100
Jun 9, 20262,523.002,523.002,523.002,523.002,523.000.64%100
Jun 8, 20262,507.002,507.002,507.002,507.002,507.00-200
Jun 2, 20262,510.002,510.002,507.002,507.002,507.00-1.26%300