Skip to main content
Musashi Seimitsu Industry Co., Ltd. (TYO:7220)
Japan flag Japan · Delayed Price · Currency is JPY
2,740.00
+120.00 (4.58%)
Mar 10, 2026, 3:30 PM JST

Musashi Seimitsu Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,686.002,715.002,455.002,620.002,620.00-7.62%1,800,700
Mar 6, 20262,799.002,919.002,711.002,836.002,836.000.78%1,153,700
Mar 5, 20262,840.002,848.002,663.002,814.002,814.000.86%1,324,200
Mar 4, 20262,820.002,929.002,675.002,790.002,790.00-8.22%2,279,400
Mar 3, 20263,095.003,250.002,995.003,040.003,040.00-1.78%1,519,300
Mar 2, 20262,969.003,165.002,918.003,095.003,095.00-0.96%1,468,700
Feb 27, 20262,900.003,175.002,798.003,125.003,125.008.92%2,666,900
Feb 26, 20262,750.002,928.002,723.002,869.002,869.004.33%1,670,000
Feb 25, 20262,500.002,805.002,472.002,750.002,750.0010.09%2,194,400
Feb 24, 20262,360.002,532.002,340.002,498.002,498.005.40%1,506,700
Feb 20, 20262,421.002,438.002,365.002,370.002,370.00-3.30%593,600
Feb 19, 20262,400.002,472.002,378.002,451.002,451.002.21%948,000
Feb 18, 20262,400.002,461.002,373.002,398.002,398.00-0.08%653,900
Feb 17, 20262,261.002,434.002,260.002,400.002,400.004.99%1,052,100
Feb 16, 20262,232.002,342.002,210.002,286.002,286.002.60%1,275,700
Feb 13, 20262,386.002,416.002,228.002,228.002,228.00-8.54%1,967,600
Feb 12, 20262,540.002,543.002,391.002,436.002,436.00-5.10%1,915,000
Feb 10, 20262,515.002,650.002,498.002,567.002,567.002.31%2,176,700
Feb 9, 20262,566.002,658.002,492.002,509.002,509.00-14.69%4,980,400
Feb 6, 20262,863.002,950.002,818.002,941.002,941.001.45%712,200
Feb 5, 20262,935.002,995.002,882.002,899.002,899.00-1.39%692,100
Feb 4, 20262,772.002,971.002,768.002,940.002,940.005.53%1,218,300
Feb 3, 20262,689.002,802.002,677.002,786.002,786.005.57%1,096,900
Feb 2, 20262,719.002,768.002,613.002,639.002,639.00-2.80%749,300
Jan 30, 20262,634.002,729.002,626.002,715.002,715.002.69%489,600
Jan 29, 20262,621.002,652.002,595.002,644.002,644.00-0.04%439,500
Jan 28, 20262,679.002,689.002,610.002,645.002,645.00-2.90%571,300
Jan 27, 20262,710.002,725.002,673.002,724.002,724.00-1.30%649,500
Jan 26, 20262,746.002,818.002,706.002,760.002,760.00-1.29%821,900
Jan 23, 20262,872.002,874.002,796.002,796.002,796.00-3.19%827,400
Jan 22, 20262,813.002,895.002,773.002,888.002,888.002.89%853,200
Jan 21, 20262,651.002,823.002,617.002,807.002,807.002.63%1,020,800
Jan 20, 20262,825.002,908.002,735.002,735.002,735.00-3.49%1,095,300
Jan 19, 20262,771.002,852.002,731.002,834.002,834.002.27%692,900
Jan 16, 20262,759.002,807.002,728.002,771.002,771.000.87%581,100
Jan 15, 20262,720.002,779.002,712.002,747.002,747.001.37%560,300
Jan 14, 20262,685.002,765.002,663.002,710.002,710.000.86%736,300
Jan 13, 20262,734.002,783.002,681.002,687.002,687.000.86%591,600
Jan 9, 20262,639.002,668.002,620.002,664.002,664.001.76%431,100
Jan 8, 20262,657.002,677.002,585.002,618.002,618.00-2.35%551,600
Jan 7, 20262,605.002,698.002,566.002,681.002,681.002.21%671,900
Jan 6, 20262,621.002,649.002,593.002,623.002,623.001.20%771,200
Jan 5, 20262,560.002,610.002,547.002,592.002,592.001.49%947,300
Dec 30, 20252,554.002,569.002,527.002,554.002,554.00-0.27%692,900
Dec 29, 20252,571.002,589.002,534.002,561.002,561.00-0.74%674,100
Dec 26, 20252,600.002,600.002,560.002,580.002,580.00-0.92%442,500
Dec 25, 20252,603.002,615.002,580.002,604.002,604.000.42%353,000
Dec 24, 20252,640.002,643.002,593.002,593.002,593.00-2.37%657,900
Dec 23, 20252,638.002,679.002,622.002,656.002,656.000.84%561,300
Dec 22, 20252,688.002,698.002,605.002,634.002,634.00-0.15%875,200
Dec 19, 20252,544.002,649.002,482.002,638.002,638.005.77%2,073,600
Dec 18, 20252,475.002,545.002,455.002,494.002,494.00-2.77%1,654,600
Dec 17, 20252,651.002,673.002,559.002,565.002,565.00-4.04%1,806,500
Dec 16, 20252,858.002,888.002,664.002,673.002,673.00-7.70%1,176,900
Dec 15, 20252,950.002,951.002,880.002,896.002,896.00-3.47%475,100
Dec 12, 20252,990.003,030.002,954.003,000.003,000.00-0.83%597,600
Dec 11, 20253,080.003,080.002,966.003,025.003,025.00-2.73%707,900
Dec 10, 20253,150.003,280.003,105.003,110.003,110.00-1.27%686,700
Dec 9, 20253,155.003,230.003,135.003,150.003,150.00-1.41%805,100
Dec 8, 20252,970.003,225.002,959.003,195.003,195.009.42%1,266,900
Dec 5, 20252,860.002,965.002,835.002,920.002,920.001.96%861,100
Dec 4, 20252,817.002,871.002,769.002,864.002,864.001.70%740,000
Dec 3, 20252,792.002,849.002,775.002,816.002,816.001.62%709,200
Dec 2, 20252,800.002,845.002,752.002,771.002,771.00-2.77%571,600
Dec 1, 20252,890.002,926.002,839.002,850.002,850.00-0.90%530,700
Nov 28, 20252,820.002,899.002,814.002,876.002,876.001.99%608,300
Nov 27, 20252,767.002,848.002,733.002,820.002,820.003.45%767,000
Nov 26, 20252,673.002,771.002,636.002,726.002,726.002.10%792,200
Nov 25, 20252,679.002,715.002,652.002,670.002,670.00-0.15%688,500
Nov 21, 20252,681.002,720.002,660.002,674.002,674.00-2.09%637,200
Nov 20, 20252,833.002,840.002,693.002,731.002,731.00-0.07%563,400
Nov 19, 20252,768.002,810.002,694.002,733.002,733.00-3.02%930,400
Nov 18, 20252,866.002,981.002,787.002,818.002,818.00-3.36%846,000
Nov 17, 20252,873.002,953.002,866.002,916.002,916.00-0.24%580,100
Nov 14, 20252,827.002,967.002,763.002,923.002,923.00-0.14%1,128,300
Nov 13, 20253,205.003,320.002,890.002,927.002,927.00-6.63%1,544,600
Nov 12, 20253,090.003,150.003,040.003,135.003,135.00-607,600
Nov 11, 20253,440.003,440.003,065.003,135.003,135.00-2.94%1,094,200
Nov 10, 20253,265.003,265.003,170.003,230.003,230.00-0.77%630,200
Nov 7, 20253,250.003,275.003,215.003,255.003,255.00-3.27%371,600
Nov 6, 20253,415.003,415.003,340.003,365.003,365.00-0.59%288,000
Nov 5, 20253,450.003,475.003,245.003,385.003,385.00-5.45%705,200
Nov 4, 20253,520.003,585.003,460.003,580.003,580.002.58%481,300
Oct 31, 20253,355.003,500.003,330.003,490.003,490.006.24%621,300
Oct 30, 20253,280.003,320.003,250.003,285.003,285.000.46%605,900
Oct 29, 20253,350.003,395.003,270.003,270.003,270.00-2.10%303,500
Oct 28, 20253,370.003,405.003,320.003,340.003,340.000.45%580,800
Oct 27, 20253,335.003,355.003,270.003,325.003,325.001.53%512,400
Oct 24, 20253,190.003,370.003,165.003,275.003,275.003.80%588,700
Oct 23, 20253,185.003,205.003,145.003,155.003,155.00-0.94%314,800
Oct 22, 20253,255.003,280.003,180.003,185.003,185.00-2.15%566,300
Oct 21, 20253,220.003,280.003,175.003,255.003,255.003.33%461,100
Oct 20, 20253,175.003,175.003,100.003,150.003,150.003.79%326,200
Oct 17, 20253,095.003,120.003,030.003,035.003,035.00-5.16%566,900
Oct 16, 20253,250.003,270.003,160.003,200.003,200.00-0.31%272,500
Oct 15, 20253,160.003,245.003,135.003,210.003,210.001.10%542,100
Oct 14, 20253,280.003,350.003,170.003,175.003,175.00-6.07%819,400
Oct 10, 20253,485.003,500.003,355.003,380.003,380.00-6.76%752,900
Oct 9, 20253,585.003,635.003,535.003,625.003,625.002.55%436,000
Oct 8, 20253,580.003,640.003,525.003,535.003,535.00-3.15%400,000