Skip to main content
logo
Musashino Kogyo Co., Ltd. (TYO:9635)
Japan flag Japan · Delayed Price · Currency is JPY
2,535.00
-33.00 (-1.29%)
Aug 5, 2026, 12:30 PM JST

Musashino Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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