Skip to main content
logo
Musashino Kogyo Co., Ltd. (TYO:9635)
Japan flag Japan · Delayed Price · Currency is JPY
2,515.00
+9.00 (0.36%)
Jun 19, 2026, 12:31 PM JST

Musashino Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 1, 20262,546.002,546.002,539.002,539.002,539.00-0.27%200
May 29, 20262,536.002,546.002,536.002,546.002,546.000.39%200
May 28, 20262,535.002,536.002,535.002,536.002,536.000.04%300
May 20, 20262,535.002,535.002,535.002,535.002,535.00-1.93%100
May 18, 20262,555.002,585.002,555.002,585.002,585.002.62%200
May 14, 20262,519.002,519.002,519.002,519.002,519.00-1.29%100
May 13, 20262,511.002,552.002,511.002,552.002,552.001.63%200
May 12, 20262,523.002,553.002,511.002,511.002,511.00-0.48%600
May 11, 20262,523.002,523.002,523.002,523.002,523.00-0.28%100
May 8, 20262,545.002,574.002,530.002,530.002,530.00-0.59%600
May 7, 20262,546.002,546.002,545.002,545.002,545.00-0.51%200
May 1, 20262,562.002,562.002,558.002,558.002,558.001.83%200
Apr 30, 20262,512.002,512.002,512.002,512.002,512.00-1.34%100
Apr 28, 20262,574.002,574.002,546.002,546.002,546.00-1.16%700
Apr 24, 20262,576.002,576.002,576.002,576.002,576.000.94%100
Apr 22, 20262,552.002,552.002,552.002,552.002,552.00-300
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